Nable Inc. (KOSDAQ:153460)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20257,940.008,050.007,900.007,990.007,990.001.14%8,885
Oct 2, 20257,780.007,980.007,670.007,900.007,900.001.28%2,409
Oct 1, 20257,950.008,000.007,800.007,800.007,800.00-1.76%1,646
Sep 30, 20258,000.008,030.007,630.007,940.007,940.003.52%8,642
Sep 29, 20257,990.007,990.007,670.007,670.007,670.00-1.29%886
Sep 26, 20257,680.007,800.007,680.007,770.007,770.000.26%184
Sep 25, 20258,000.008,000.007,700.007,750.007,750.00-0.51%1,507
Sep 24, 20257,770.007,990.007,690.007,790.007,790.000.26%6,579
Sep 23, 20257,690.007,780.007,610.007,770.007,770.001.04%19,700
Sep 22, 20257,710.007,720.007,630.007,690.007,690.00-0.39%176
Sep 19, 20257,800.007,800.007,720.007,720.007,720.00-0.26%3,214
Sep 18, 20257,730.007,740.007,700.007,740.007,740.000.26%916
Sep 17, 20257,580.007,740.007,580.007,720.007,720.001.31%305
Sep 16, 20257,670.007,750.007,570.007,620.007,620.00-0.65%1,529
Sep 15, 20257,700.007,780.007,630.007,670.007,670.00-0.39%1,281
Sep 12, 20257,610.007,780.007,600.007,700.007,700.00-1,378
Sep 11, 20257,700.007,700.007,620.007,700.007,700.00-548
Sep 10, 20257,740.007,740.007,630.007,700.007,700.00-0.77%254
Sep 9, 20257,710.007,800.007,650.007,760.007,760.000.65%759
Sep 8, 20258,000.008,000.007,710.007,710.007,710.00-2.41%747
Sep 5, 20257,990.007,990.007,630.007,900.007,900.001.80%401
Sep 4, 20257,700.007,760.007,690.007,760.007,760.000.78%369
Sep 3, 20257,750.007,860.007,700.007,700.007,700.00-1.79%1,162
Sep 2, 20258,000.008,000.007,740.007,840.007,840.000.64%833
Sep 1, 20257,720.007,900.007,550.007,790.007,790.001.56%3,528
Aug 29, 20257,610.007,880.007,610.007,670.007,670.00-0.52%203
Aug 28, 20257,770.007,880.007,610.007,710.007,710.00-382
Aug 27, 20257,720.007,870.007,710.007,710.007,710.00-356
Aug 26, 20257,600.007,830.007,590.007,710.007,710.000.13%659
Aug 25, 20257,450.007,730.007,450.007,700.007,700.002.12%734
Aug 22, 20257,660.007,900.007,470.007,540.007,540.00-0.40%664
Aug 21, 20257,410.007,650.007,410.007,570.007,570.002.16%1,130
Aug 20, 20257,520.007,990.007,360.007,410.007,410.00-1.33%1,688
Aug 19, 20257,820.007,820.007,350.007,510.007,510.000.81%3,813
Aug 18, 20257,710.007,990.007,250.007,450.007,450.00-2.74%5,407
Aug 14, 20257,520.008,200.007,520.007,660.007,660.000.13%3,059
Aug 13, 20257,790.007,790.007,640.007,650.007,650.00-1.80%2,040
Aug 12, 20257,900.007,950.007,790.007,790.007,790.00-2.01%4,304
Aug 11, 20257,880.007,990.007,880.007,950.007,950.000.89%258
Aug 8, 20257,800.007,890.007,800.007,880.007,880.001.03%61
Aug 7, 20257,820.007,850.007,760.007,800.007,800.00-0.64%903
Aug 6, 20257,720.007,850.007,720.007,850.007,850.000.26%1,294
Aug 5, 20257,720.008,000.007,670.007,830.007,830.001.42%147
Aug 4, 20257,910.007,910.007,720.007,720.007,720.00-879
Aug 1, 20258,300.008,300.007,720.007,720.007,720.00-2.89%1,363
Jul 31, 20257,960.007,960.007,870.007,950.007,950.00-0.13%770
Jul 30, 20257,930.007,990.007,850.007,960.007,960.000.25%920
Jul 29, 20257,940.007,980.007,800.007,940.007,940.00-972
Jul 28, 20257,900.007,940.007,830.007,940.007,940.000.51%1,657
Jul 25, 20257,780.007,950.007,780.007,900.007,900.000.64%3,297