Nara Mold & Die Co., Ltd. (KOSDAQ:051490)
South Korea · Delayed Price · Currency is KRW 2,480.00
+80.00 (3.33%)
At close: Jul 31, 2026
Nara Mold & Die Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,405.00 | 2,500.00 | 2,405.00 | 2,480.00 | 2,480.00 | 3.33% | 31,830 |
| Jul 30, 2026 | 2,260.00 | 2,545.00 | 2,260.00 | 2,400.00 | 2,400.00 | -2.44% | 16,132 |
| Jul 29, 2026 | 2,630.00 | 2,630.00 | 2,420.00 | 2,460.00 | 2,460.00 | -5.38% | 27,665 |
| Jul 28, 2026 | 2,610.00 | 2,710.00 | 2,520.00 | 2,600.00 | 2,600.00 | -3.70% | 20,223 |
| Jul 27, 2026 | 2,700.00 | 2,715.00 | 2,635.00 | 2,700.00 | 2,700.00 | - | 4,938 |
| Jul 24, 2026 | 2,605.00 | 2,700.00 | 2,605.00 | 2,700.00 | 2,700.00 | 0.56% | 3,704 |
| Jul 23, 2026 | 2,605.00 | 2,695.00 | 2,605.00 | 2,685.00 | 2,685.00 | 3.67% | 12,230 |
| Jul 22, 2026 | 2,580.00 | 2,700.00 | 2,545.00 | 2,590.00 | 2,590.00 | - | 48,780 |
| Jul 21, 2026 | 2,470.00 | 2,615.00 | 2,470.00 | 2,590.00 | 2,590.00 | -0.38% | 53,339 |
| Jul 20, 2026 | 2,730.00 | 2,740.00 | 2,530.00 | 2,600.00 | 2,600.00 | -3.70% | 57,795 |
| Jul 16, 2026 | 2,740.00 | 2,785.00 | 2,660.00 | 2,700.00 | 2,700.00 | -1.46% | 58,792 |
| Jul 15, 2026 | 2,680.00 | 2,750.00 | 2,680.00 | 2,740.00 | 2,740.00 | 2.62% | 9,616 |
| Jul 14, 2026 | 2,625.00 | 2,735.00 | 2,575.00 | 2,670.00 | 2,670.00 | 0.95% | 69,583 |
| Jul 13, 2026 | 2,705.00 | 2,800.00 | 2,640.00 | 2,645.00 | 2,645.00 | -1.67% | 25,901 |
| Jul 10, 2026 | 2,635.00 | 2,725.00 | 2,635.00 | 2,690.00 | 2,690.00 | 2.09% | 13,969 |
| Jul 9, 2026 | 2,620.00 | 2,685.00 | 2,600.00 | 2,635.00 | 2,635.00 | -1.50% | 17,927 |
| Jul 8, 2026 | 2,690.00 | 2,750.00 | 2,595.00 | 2,675.00 | 2,675.00 | -1.29% | 17,420 |
| Jul 7, 2026 | 2,645.00 | 2,765.00 | 2,645.00 | 2,710.00 | 2,710.00 | -0.18% | 23,008 |
| Jul 6, 2026 | 2,645.00 | 2,750.00 | 2,640.00 | 2,715.00 | 2,715.00 | 2.65% | 20,567 |
| Jul 3, 2026 | 2,660.00 | 2,840.00 | 2,555.00 | 2,645.00 | 2,645.00 | - | 140,804 |
| Jul 2, 2026 | 2,680.00 | 2,765.00 | 2,645.00 | 2,645.00 | 2,645.00 | -2.58% | 17,919 |
| Jul 1, 2026 | 2,605.00 | 2,765.00 | 2,600.00 | 2,715.00 | 2,715.00 | 4.02% | 19,439 |
| Jun 30, 2026 | 2,680.00 | 2,680.00 | 2,560.00 | 2,610.00 | 2,610.00 | -1.69% | 7,998 |
| Jun 29, 2026 | 2,300.00 | 2,655.00 | 2,300.00 | 2,655.00 | 2,655.00 | 13.70% | 34,562 |
| Jun 26, 2026 | 2,500.00 | 2,510.00 | 2,255.00 | 2,335.00 | 2,335.00 | -5.66% | 42,842 |
| Jun 25, 2026 | 2,530.00 | 2,610.00 | 2,470.00 | 2,475.00 | 2,475.00 | -4.07% | 33,954 |
| Jun 24, 2026 | 2,600.00 | 2,700.00 | 2,520.00 | 2,580.00 | 2,580.00 | -0.77% | 61,000 |
| Jun 23, 2026 | 2,640.00 | 2,710.00 | 2,555.00 | 2,600.00 | 2,600.00 | -2.99% | 31,727 |
| Jun 22, 2026 | 2,715.00 | 2,750.00 | 2,650.00 | 2,680.00 | 2,680.00 | -1.29% | 23,738 |
| Jun 19, 2026 | 2,805.00 | 2,805.00 | 2,650.00 | 2,715.00 | 2,715.00 | -3.21% | 60,617 |
| Jun 18, 2026 | 2,915.00 | 2,915.00 | 2,765.00 | 2,805.00 | 2,805.00 | -3.77% | 43,912 |
| Jun 17, 2026 | 2,915.00 | 2,950.00 | 2,870.00 | 2,915.00 | 2,915.00 | - | 23,504 |
| Jun 16, 2026 | 2,930.00 | 2,930.00 | 2,875.00 | 2,915.00 | 2,915.00 | 0.34% | 10,985 |
| Jun 15, 2026 | 2,920.00 | 2,960.00 | 2,885.00 | 2,905.00 | 2,905.00 | 0.52% | 21,544 |
| Jun 12, 2026 | 2,815.00 | 2,940.00 | 2,815.00 | 2,890.00 | 2,890.00 | 4.33% | 24,169 |
| Jun 11, 2026 | 2,755.00 | 2,785.00 | 2,690.00 | 2,770.00 | 2,770.00 | - | 62,010 |
| Jun 10, 2026 | 2,840.00 | 2,885.00 | 2,755.00 | 2,770.00 | 2,770.00 | -3.15% | 30,200 |
| Jun 9, 2026 | 2,780.00 | 2,905.00 | 2,780.00 | 2,860.00 | 2,860.00 | 2.88% | 15,561 |
| Jun 8, 2026 | 2,765.00 | 2,980.00 | 2,765.00 | 2,780.00 | 2,780.00 | -7.79% | 68,635 |
| Jun 5, 2026 | 3,025.00 | 3,095.00 | 3,015.00 | 3,015.00 | 3,015.00 | -4.29% | 37,279 |
| Jun 4, 2026 | 3,030.00 | 3,150.00 | 3,030.00 | 3,150.00 | 3,150.00 | 3.96% | 18,764 |
| Jun 2, 2026 | 3,115.00 | 3,165.00 | 3,015.00 | 3,030.00 | 3,030.00 | -4.42% | 78,061 |
| Jun 1, 2026 | 3,365.00 | 3,430.00 | 3,150.00 | 3,170.00 | 3,170.00 | -4.37% | 148,067 |
| May 29, 2026 | 3,450.00 | 3,450.00 | 3,300.00 | 3,315.00 | 3,315.00 | -2.50% | 77,777 |
| May 28, 2026 | 3,490.00 | 3,835.00 | 3,360.00 | 3,400.00 | 3,400.00 | 1.80% | 404,894 |
| May 27, 2026 | 3,455.00 | 3,460.00 | 3,325.00 | 3,340.00 | 3,340.00 | -4.02% | 98,131 |
| May 26, 2026 | 3,550.00 | 3,590.00 | 3,480.00 | 3,480.00 | 3,480.00 | -1.97% | 39,009 |
| May 22, 2026 | 3,500.00 | 3,585.00 | 3,450.00 | 3,550.00 | 3,550.00 | 1.43% | 42,319 |
| May 21, 2026 | 3,385.00 | 3,540.00 | 3,385.00 | 3,500.00 | 3,500.00 | 2.94% | 30,891 |
| May 20, 2026 | 3,580.00 | 3,580.00 | 3,400.00 | 3,400.00 | 3,400.00 | -3.95% | 76,244 |