Nable Inc. (KOSDAQ:153460)
South Korea · Delayed Price · Currency is KRW 7,120.00
+40.00 (0.56%)
At close: Jan 22, 2026
Nable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7,180.00 | 7,390.00 | 7,040.00 | 7,300.00 | 7,300.00 | 2.53% | 7,185 |
| Jan 22, 2026 | 7,070.00 | 7,320.00 | 7,000.00 | 7,120.00 | 7,120.00 | 0.56% | 4,501 |
| Jan 21, 2026 | 7,210.00 | 7,260.00 | 7,050.00 | 7,080.00 | 7,080.00 | -2.61% | 4,565 |
| Jan 20, 2026 | 7,290.00 | 7,290.00 | 7,210.00 | 7,270.00 | 7,270.00 | -0.41% | 2,494 |
| Jan 19, 2026 | 7,190.00 | 7,330.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1.39% | 1,261 |
| Jan 16, 2026 | 7,210.00 | 7,250.00 | 7,080.00 | 7,200.00 | 7,200.00 | - | 6,198 |
| Jan 15, 2026 | 6,970.00 | 7,300.00 | 6,890.00 | 7,200.00 | 7,200.00 | 3.15% | 1,759 |
| Jan 14, 2026 | 7,090.00 | 7,170.00 | 6,980.00 | 6,980.00 | 6,980.00 | -1.41% | 6,449 |
| Jan 13, 2026 | 7,200.00 | 7,330.00 | 7,080.00 | 7,080.00 | 7,080.00 | -1.67% | 2,260 |
| Jan 12, 2026 | 7,220.00 | 7,430.00 | 7,090.00 | 7,200.00 | 7,200.00 | -0.28% | 2,168 |
| Jan 9, 2026 | 7,270.00 | 7,270.00 | 7,180.00 | 7,220.00 | 7,220.00 | -1.10% | 5,386 |
| Jan 8, 2026 | 7,240.00 | 7,320.00 | 7,240.00 | 7,300.00 | 7,300.00 | -1.75% | 3,316 |
| Jan 7, 2026 | 7,280.00 | 7,490.00 | 7,230.00 | 7,430.00 | 7,430.00 | 2.06% | 3,276 |
| Jan 6, 2026 | 7,340.00 | 7,460.00 | 7,210.00 | 7,280.00 | 7,280.00 | -0.82% | 2,780 |
| Jan 5, 2026 | 7,310.00 | 7,390.00 | 7,210.00 | 7,340.00 | 7,340.00 | 1.38% | 2,199 |
| Jan 2, 2026 | 7,100.00 | 7,300.00 | 7,030.00 | 7,240.00 | 7,240.00 | 1.40% | 1,510 |
| Dec 30, 2025 | 7,040.00 | 7,190.00 | 7,000.00 | 7,140.00 | 7,140.00 | 1.42% | 2,134 |
| Dec 29, 2025 | 7,280.00 | 7,290.00 | 7,030.00 | 7,040.00 | 7,040.00 | -1.95% | 8,727 |
| Dec 26, 2025 | 7,040.00 | 7,680.00 | 6,980.00 | 7,180.00 | 7,180.00 | 1.99% | 8,934 |
| Dec 24, 2025 | 6,900.00 | 7,340.00 | 6,830.00 | 7,040.00 | 7,040.00 | 1.88% | 2,780 |
| Dec 23, 2025 | 7,030.00 | 7,110.00 | 6,870.00 | 6,910.00 | 6,910.00 | -1.85% | 2,482 |
| Dec 22, 2025 | 6,980.00 | 7,190.00 | 6,920.00 | 7,040.00 | 7,040.00 | 0.86% | 2,355 |
| Dec 19, 2025 | 6,930.00 | 7,010.00 | 6,880.00 | 6,980.00 | 6,980.00 | -0.29% | 5,971 |
| Dec 18, 2025 | 6,890.00 | 7,040.00 | 6,820.00 | 7,000.00 | 7,000.00 | 1.60% | 6,410 |
| Dec 17, 2025 | 6,850.00 | 7,000.00 | 6,850.00 | 6,890.00 | 6,890.00 | 0.44% | 2,606 |
| Dec 16, 2025 | 6,850.00 | 6,930.00 | 6,800.00 | 6,860.00 | 6,860.00 | 0.15% | 777 |
| Dec 15, 2025 | 6,650.00 | 7,250.00 | 6,630.00 | 6,850.00 | 6,850.00 | 4.74% | 6,505 |
| Dec 12, 2025 | 6,690.00 | 6,800.00 | 6,420.00 | 6,540.00 | 6,540.00 | -2.24% | 5,915 |
| Dec 11, 2025 | 6,780.00 | 6,950.00 | 6,690.00 | 6,690.00 | 6,690.00 | -2.05% | 4,964 |
| Dec 10, 2025 | 6,880.00 | 6,910.00 | 6,825.00 | 6,830.00 | 6,830.00 | -1.73% | 394 |
| Dec 9, 2025 | 6,820.00 | 7,000.00 | 6,550.00 | 6,950.00 | 6,950.00 | 1.31% | 2,453 |
| Dec 8, 2025 | 7,040.00 | 7,050.00 | 6,750.00 | 6,860.00 | 6,860.00 | -1.58% | 1,626 |
| Dec 5, 2025 | 6,950.00 | 7,300.00 | 6,880.00 | 6,970.00 | 6,970.00 | 0.29% | 2,522 |
| Dec 4, 2025 | 7,000.00 | 7,110.00 | 6,930.00 | 6,950.00 | 6,950.00 | -1.14% | 2,047 |
| Dec 3, 2025 | 7,010.00 | 7,030.00 | 6,920.00 | 7,030.00 | 7,030.00 | 0.29% | 1,044 |
| Dec 2, 2025 | 6,900.00 | 7,020.00 | 6,900.00 | 7,010.00 | 7,010.00 | 2.34% | 1,974 |
| Dec 1, 2025 | 7,780.00 | 7,780.00 | 6,850.00 | 6,850.00 | 6,850.00 | -5.91% | 16,697 |
| Nov 28, 2025 | 6,990.00 | 7,340.00 | 6,990.00 | 7,280.00 | 7,280.00 | 4.00% | 757 |
| Nov 27, 2025 | 7,050.00 | 7,220.00 | 6,980.00 | 7,000.00 | 7,000.00 | 0.14% | 2,646 |
| Nov 26, 2025 | 7,280.00 | 7,280.00 | 6,900.00 | 6,990.00 | 6,990.00 | -3.59% | 10,930 |
| Nov 25, 2025 | 7,100.00 | 7,300.00 | 7,100.00 | 7,250.00 | 7,250.00 | 2.26% | 1,097 |
| Nov 24, 2025 | 7,020.00 | 7,220.00 | 6,910.00 | 7,090.00 | 7,090.00 | - | 3,269 |
| Nov 21, 2025 | 7,160.00 | 7,330.00 | 6,500.00 | 7,090.00 | 7,090.00 | -0.98% | 26,310 |
| Nov 20, 2025 | 7,520.00 | 7,640.00 | 7,060.00 | 7,160.00 | 7,160.00 | -4.53% | 26,466 |
| Nov 19, 2025 | 7,350.00 | 7,850.00 | 7,280.00 | 7,500.00 | 7,500.00 | 2.04% | 4,522 |
| Nov 18, 2025 | 7,410.00 | 7,500.00 | 7,200.00 | 7,350.00 | 7,350.00 | -2.13% | 3,102 |
| Nov 17, 2025 | 7,400.00 | 7,670.00 | 7,300.00 | 7,510.00 | 7,510.00 | 0.54% | 4,448 |
| Nov 14, 2025 | 7,330.00 | 7,600.00 | 7,250.00 | 7,470.00 | 7,470.00 | 2.33% | 715 |
| Nov 13, 2025 | 7,500.00 | 7,620.00 | 7,300.00 | 7,300.00 | 7,300.00 | -0.54% | 3,390 |
| Nov 12, 2025 | 7,050.00 | 7,340.00 | 7,000.00 | 7,340.00 | 7,340.00 | 3.38% | 3,086 |