Nable Inc. (KOSDAQ:153460)
South Korea · Delayed Price · Currency is KRW 10,910
-300 (-2.68%)
At close: Apr 20, 2026
Nable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 10,760.00 | 11,150.00 | 10,500.00 | 10,910.00 | 10,910.00 | -2.68% | 70,998 |
| Apr 17, 2026 | 10,720.00 | 11,250.00 | 10,050.00 | 11,210.00 | 11,210.00 | 4.28% | 292,792 |
| Apr 16, 2026 | 13,010.00 | 13,010.00 | 10,750.00 | 10,750.00 | 10,750.00 | -20.43% | 375,791 |
| Apr 15, 2026 | 14,440.00 | 14,440.00 | 13,090.00 | 13,510.00 | 13,510.00 | -6.44% | 310,907 |
| Apr 14, 2026 | 15,580.00 | 16,820.00 | 13,850.00 | 14,440.00 | 14,440.00 | -6.05% | 1,650,212 |
| Apr 13, 2026 | 15,370.00 | 15,370.00 | 13,860.00 | 15,370.00 | 15,370.00 | 29.92% | 1,307,755 |
| Apr 10, 2026 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | 30.00% | 71,531 |
| Apr 9, 2026 | 7,000.00 | 9,100.00 | 7,000.00 | 9,100.00 | 9,100.00 | 30.00% | 138,842 |
| Apr 8, 2026 | 6,520.00 | 7,300.00 | 6,520.00 | 7,000.00 | 7,000.00 | 7.69% | 30,446 |
| Apr 7, 2026 | 6,580.00 | 6,700.00 | 6,350.00 | 6,500.00 | 6,500.00 | -1.22% | 3,394 |
| Apr 6, 2026 | 6,540.00 | 6,750.00 | 6,150.00 | 6,580.00 | 6,580.00 | 0.46% | 28,081 |
| Apr 3, 2026 | 6,520.00 | 6,680.00 | 6,450.00 | 6,550.00 | 6,550.00 | - | 1,918 |
| Apr 2, 2026 | 6,500.00 | 6,600.00 | 6,110.00 | 6,550.00 | 6,550.00 | 0.77% | 5,881 |
| Apr 1, 2026 | 6,320.00 | 6,660.00 | 6,290.00 | 6,500.00 | 6,500.00 | 4.00% | 4,230 |
| Mar 31, 2026 | 6,270.00 | 6,495.00 | 6,200.00 | 6,250.00 | 6,250.00 | -0.32% | 2,719 |
| Mar 30, 2026 | 6,220.00 | 6,770.00 | 6,170.00 | 6,270.00 | 6,270.00 | -0.48% | 10,701 |
| Mar 27, 2026 | 6,440.00 | 6,440.00 | 6,150.00 | 6,300.00 | 6,300.00 | -2.17% | 7,334 |
| Mar 26, 2026 | 6,620.00 | 6,680.00 | 6,400.00 | 6,440.00 | 6,440.00 | -2.72% | 5,249 |
| Mar 25, 2026 | 6,590.00 | 6,890.00 | 6,540.00 | 6,620.00 | 6,620.00 | 0.76% | 7,543 |
| Mar 24, 2026 | 6,620.00 | 6,670.00 | 6,460.00 | 6,570.00 | 6,570.00 | -0.30% | 3,256 |
| Mar 23, 2026 | 6,430.00 | 6,640.00 | 6,360.00 | 6,590.00 | 6,590.00 | -0.45% | 3,900 |
| Mar 20, 2026 | 6,400.00 | 6,635.00 | 6,350.00 | 6,620.00 | 6,620.00 | 2.64% | 4,759 |
| Mar 19, 2026 | 6,560.00 | 6,560.00 | 6,430.00 | 6,450.00 | 6,450.00 | -2.57% | 1,272 |
| Mar 18, 2026 | 6,630.00 | 6,630.00 | 6,350.00 | 6,620.00 | 6,620.00 | 2.64% | 5,645 |
| Mar 17, 2026 | 6,370.00 | 6,580.00 | 6,350.00 | 6,450.00 | 6,450.00 | 1.74% | 10,522 |
| Mar 16, 2026 | 6,490.00 | 6,630.00 | 6,300.00 | 6,340.00 | 6,340.00 | 0.48% | 17,829 |
| Mar 13, 2026 | 6,980.00 | 7,010.00 | 6,290.00 | 6,310.00 | 6,310.00 | -10.50% | 88,421 |
| Mar 12, 2026 | 6,880.00 | 7,050.00 | 6,730.00 | 7,050.00 | 7,050.00 | 3.83% | 3,711 |
| Mar 11, 2026 | 6,650.00 | 6,790.00 | 6,640.00 | 6,790.00 | 6,790.00 | 2.88% | 3,400 |
| Mar 10, 2026 | 6,650.00 | 6,800.00 | 6,550.00 | 6,600.00 | 6,600.00 | -1.35% | 7,257 |
| Mar 9, 2026 | 6,940.00 | 6,940.00 | 6,440.00 | 6,690.00 | 6,690.00 | -0.89% | 2,003 |
| Mar 6, 2026 | 6,750.00 | 6,810.00 | 6,690.00 | 6,750.00 | 6,750.00 | -0.15% | 4,225 |
| Mar 5, 2026 | 6,900.00 | 7,090.00 | 6,750.00 | 6,760.00 | 6,760.00 | -0.73% | 21,386 |
| Mar 4, 2026 | 7,100.00 | 7,170.00 | 6,700.00 | 6,810.00 | 6,810.00 | -5.02% | 25,736 |
| Mar 3, 2026 | 7,590.00 | 7,590.00 | 7,060.00 | 7,170.00 | 7,170.00 | -5.53% | 5,611 |
| Feb 27, 2026 | 7,600.00 | 7,650.00 | 7,500.00 | 7,590.00 | 7,590.00 | -0.13% | 1,206 |
| Feb 26, 2026 | 7,590.00 | 7,700.00 | 7,480.00 | 7,600.00 | 7,600.00 | 0.13% | 3,920 |
| Feb 25, 2026 | 7,900.00 | 7,900.00 | 7,590.00 | 7,590.00 | 7,590.00 | -2.69% | 5,047 |
| Feb 24, 2026 | 7,770.00 | 7,810.00 | 7,550.00 | 7,800.00 | 7,800.00 | 0.39% | 6,011 |
| Feb 23, 2026 | 7,490.00 | 7,850.00 | 7,430.00 | 7,770.00 | 7,770.00 | 3.74% | 4,733 |
| Feb 20, 2026 | 7,410.00 | 7,600.00 | 7,410.00 | 7,490.00 | 7,490.00 | 0.27% | 6,385 |
| Feb 19, 2026 | 7,730.00 | 7,770.00 | 7,440.00 | 7,470.00 | 7,470.00 | -3.36% | 10,256 |
| Feb 13, 2026 | 7,900.00 | 7,900.00 | 7,690.00 | 7,730.00 | 7,730.00 | -1.78% | 4,853 |
| Feb 12, 2026 | 7,840.00 | 8,000.00 | 7,670.00 | 7,870.00 | 7,870.00 | -0.38% | 4,777 |
| Feb 11, 2026 | 7,900.00 | 7,980.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 3,118 |
| Feb 10, 2026 | 8,000.00 | 8,310.00 | 7,820.00 | 7,900.00 | 7,900.00 | -1.99% | 3,230 |
| Feb 9, 2026 | 8,400.00 | 8,400.00 | 7,920.00 | 8,060.00 | 8,060.00 | 0.75% | 14,874 |
| Feb 6, 2026 | 7,590.00 | 8,130.00 | 7,500.00 | 8,000.00 | 8,000.00 | 5.26% | 19,354 |
| Feb 5, 2026 | 7,730.00 | 7,990.00 | 7,500.00 | 7,600.00 | 7,600.00 | 0.40% | 13,575 |
| Feb 4, 2026 | 7,380.00 | 8,890.00 | 7,290.00 | 7,570.00 | 7,570.00 | 3.13% | 130,954 |