Nable Inc. (KOSDAQ:153460)
South Korea · Delayed Price · Currency is KRW 7,900.00
+100.00 (1.28%)
Last updated: Oct 2, 2025, 9:00 AM KST
Nable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7,940.00 | 8,050.00 | 7,900.00 | 7,990.00 | 7,990.00 | 1.14% | 8,885 |
| Oct 2, 2025 | 7,780.00 | 7,980.00 | 7,670.00 | 7,900.00 | 7,900.00 | 1.28% | 2,409 |
| Oct 1, 2025 | 7,950.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.76% | 1,646 |
| Sep 30, 2025 | 8,000.00 | 8,030.00 | 7,630.00 | 7,940.00 | 7,940.00 | 3.52% | 8,642 |
| Sep 29, 2025 | 7,990.00 | 7,990.00 | 7,670.00 | 7,670.00 | 7,670.00 | -1.29% | 886 |
| Sep 26, 2025 | 7,680.00 | 7,800.00 | 7,680.00 | 7,770.00 | 7,770.00 | 0.26% | 184 |
| Sep 25, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,750.00 | 7,750.00 | -0.51% | 1,507 |
| Sep 24, 2025 | 7,770.00 | 7,990.00 | 7,690.00 | 7,790.00 | 7,790.00 | 0.26% | 6,579 |
| Sep 23, 2025 | 7,690.00 | 7,780.00 | 7,610.00 | 7,770.00 | 7,770.00 | 1.04% | 19,700 |
| Sep 22, 2025 | 7,710.00 | 7,720.00 | 7,630.00 | 7,690.00 | 7,690.00 | -0.39% | 176 |
| Sep 19, 2025 | 7,800.00 | 7,800.00 | 7,720.00 | 7,720.00 | 7,720.00 | -0.26% | 3,214 |
| Sep 18, 2025 | 7,730.00 | 7,740.00 | 7,700.00 | 7,740.00 | 7,740.00 | 0.26% | 916 |
| Sep 17, 2025 | 7,580.00 | 7,740.00 | 7,580.00 | 7,720.00 | 7,720.00 | 1.31% | 305 |
| Sep 16, 2025 | 7,670.00 | 7,750.00 | 7,570.00 | 7,620.00 | 7,620.00 | -0.65% | 1,529 |
| Sep 15, 2025 | 7,700.00 | 7,780.00 | 7,630.00 | 7,670.00 | 7,670.00 | -0.39% | 1,281 |
| Sep 12, 2025 | 7,610.00 | 7,780.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 1,378 |
| Sep 11, 2025 | 7,700.00 | 7,700.00 | 7,620.00 | 7,700.00 | 7,700.00 | - | 548 |
| Sep 10, 2025 | 7,740.00 | 7,740.00 | 7,630.00 | 7,700.00 | 7,700.00 | -0.77% | 254 |
| Sep 9, 2025 | 7,710.00 | 7,800.00 | 7,650.00 | 7,760.00 | 7,760.00 | 0.65% | 759 |
| Sep 8, 2025 | 8,000.00 | 8,000.00 | 7,710.00 | 7,710.00 | 7,710.00 | -2.41% | 747 |
| Sep 5, 2025 | 7,990.00 | 7,990.00 | 7,630.00 | 7,900.00 | 7,900.00 | 1.80% | 401 |
| Sep 4, 2025 | 7,700.00 | 7,760.00 | 7,690.00 | 7,760.00 | 7,760.00 | 0.78% | 369 |
| Sep 3, 2025 | 7,750.00 | 7,860.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.79% | 1,162 |
| Sep 2, 2025 | 8,000.00 | 8,000.00 | 7,740.00 | 7,840.00 | 7,840.00 | 0.64% | 833 |
| Sep 1, 2025 | 7,720.00 | 7,900.00 | 7,550.00 | 7,790.00 | 7,790.00 | 1.56% | 3,528 |
| Aug 29, 2025 | 7,610.00 | 7,880.00 | 7,610.00 | 7,670.00 | 7,670.00 | -0.52% | 203 |
| Aug 28, 2025 | 7,770.00 | 7,880.00 | 7,610.00 | 7,710.00 | 7,710.00 | - | 382 |
| Aug 27, 2025 | 7,720.00 | 7,870.00 | 7,710.00 | 7,710.00 | 7,710.00 | - | 356 |
| Aug 26, 2025 | 7,600.00 | 7,830.00 | 7,590.00 | 7,710.00 | 7,710.00 | 0.13% | 659 |
| Aug 25, 2025 | 7,450.00 | 7,730.00 | 7,450.00 | 7,700.00 | 7,700.00 | 2.12% | 734 |
| Aug 22, 2025 | 7,660.00 | 7,900.00 | 7,470.00 | 7,540.00 | 7,540.00 | -0.40% | 664 |
| Aug 21, 2025 | 7,410.00 | 7,650.00 | 7,410.00 | 7,570.00 | 7,570.00 | 2.16% | 1,130 |
| Aug 20, 2025 | 7,520.00 | 7,990.00 | 7,360.00 | 7,410.00 | 7,410.00 | -1.33% | 1,688 |
| Aug 19, 2025 | 7,820.00 | 7,820.00 | 7,350.00 | 7,510.00 | 7,510.00 | 0.81% | 3,813 |
| Aug 18, 2025 | 7,710.00 | 7,990.00 | 7,250.00 | 7,450.00 | 7,450.00 | -2.74% | 5,407 |
| Aug 14, 2025 | 7,520.00 | 8,200.00 | 7,520.00 | 7,660.00 | 7,660.00 | 0.13% | 3,059 |
| Aug 13, 2025 | 7,790.00 | 7,790.00 | 7,640.00 | 7,650.00 | 7,650.00 | -1.80% | 2,040 |
| Aug 12, 2025 | 7,900.00 | 7,950.00 | 7,790.00 | 7,790.00 | 7,790.00 | -2.01% | 4,304 |
| Aug 11, 2025 | 7,880.00 | 7,990.00 | 7,880.00 | 7,950.00 | 7,950.00 | 0.89% | 258 |
| Aug 8, 2025 | 7,800.00 | 7,890.00 | 7,800.00 | 7,880.00 | 7,880.00 | 1.03% | 61 |
| Aug 7, 2025 | 7,820.00 | 7,850.00 | 7,760.00 | 7,800.00 | 7,800.00 | -0.64% | 903 |
| Aug 6, 2025 | 7,720.00 | 7,850.00 | 7,720.00 | 7,850.00 | 7,850.00 | 0.26% | 1,294 |
| Aug 5, 2025 | 7,720.00 | 8,000.00 | 7,670.00 | 7,830.00 | 7,830.00 | 1.42% | 147 |
| Aug 4, 2025 | 7,910.00 | 7,910.00 | 7,720.00 | 7,720.00 | 7,720.00 | - | 879 |
| Aug 1, 2025 | 8,300.00 | 8,300.00 | 7,720.00 | 7,720.00 | 7,720.00 | -2.89% | 1,363 |
| Jul 31, 2025 | 7,960.00 | 7,960.00 | 7,870.00 | 7,950.00 | 7,950.00 | -0.13% | 770 |
| Jul 30, 2025 | 7,930.00 | 7,990.00 | 7,850.00 | 7,960.00 | 7,960.00 | 0.25% | 920 |
| Jul 29, 2025 | 7,940.00 | 7,980.00 | 7,800.00 | 7,940.00 | 7,940.00 | - | 972 |
| Jul 28, 2025 | 7,900.00 | 7,940.00 | 7,830.00 | 7,940.00 | 7,940.00 | 0.51% | 1,657 |
| Jul 25, 2025 | 7,780.00 | 7,950.00 | 7,780.00 | 7,900.00 | 7,900.00 | 0.64% | 3,297 |