Nable Inc. (KOSDAQ:153460)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,480.00
-140.00 (-1.84%)
At close: Oct 30, 2025

Nable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20257,710.007,750.007,610.007,620.007,620.00-1.17%841
Oct 28, 20257,540.007,750.007,540.007,710.007,710.001.58%5,509
Oct 27, 20257,740.007,740.007,580.007,590.007,590.00-1.17%8,151
Oct 24, 20257,700.007,810.007,300.007,680.007,680.00-0.26%18,446
Oct 23, 20257,720.007,850.007,650.007,700.007,700.00-0.13%222
Oct 22, 20257,990.007,990.007,670.007,710.007,710.00-7,041
Oct 21, 20257,730.007,840.007,670.007,710.007,710.00-0.26%7,122
Oct 20, 20257,740.007,750.007,690.007,730.007,730.00-0.26%2,102
Oct 17, 20257,700.007,760.007,640.007,750.007,750.00-0.13%2,750
Oct 16, 20257,660.007,770.007,660.007,760.007,760.000.65%16,324
Oct 15, 20257,680.007,820.007,620.007,710.007,710.000.39%14,880
Oct 14, 20257,940.008,000.007,590.007,680.007,680.00-2.91%11,723
Oct 13, 20258,060.008,060.007,900.007,910.007,910.00-1.00%5,977
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