Nable Inc. (KOSDAQ:153460)
South Korea · Delayed Price · Currency is KRW 7,270.00
-290.00 (-3.84%)
At close: May 29, 2026
Nable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,560.00 | 7,680.00 | 6,770.00 | 7,270.00 | 7,270.00 | -3.84% | 22,075 |
| May 28, 2026 | 7,610.00 | 7,800.00 | 7,290.00 | 7,560.00 | 7,560.00 | -0.66% | 15,781 |
| May 27, 2026 | 8,110.00 | 8,340.00 | 7,600.00 | 7,610.00 | 7,610.00 | -7.65% | 25,660 |
| May 26, 2026 | 8,230.00 | 8,400.00 | 8,010.00 | 8,240.00 | 8,240.00 | 0.24% | 36,614 |
| May 22, 2026 | 7,910.00 | 8,450.00 | 7,910.00 | 8,220.00 | 8,220.00 | 3.66% | 49,601 |
| May 21, 2026 | 8,100.00 | 8,270.00 | 7,810.00 | 7,930.00 | 7,930.00 | -1.61% | 28,841 |
| May 20, 2026 | 7,730.00 | 8,300.00 | 7,650.00 | 8,060.00 | 8,060.00 | 0.75% | 22,472 |
| May 19, 2026 | 8,300.00 | 8,630.00 | 7,750.00 | 8,000.00 | 8,000.00 | -3.50% | 37,822 |
| May 18, 2026 | 8,530.00 | 8,540.00 | 7,950.00 | 8,290.00 | 8,290.00 | -3.04% | 39,093 |
| May 15, 2026 | 8,960.00 | 9,030.00 | 8,460.00 | 8,550.00 | 8,550.00 | -3.93% | 31,061 |
| May 14, 2026 | 8,940.00 | 9,560.00 | 8,640.00 | 8,900.00 | 8,900.00 | -0.45% | 23,668 |
| May 13, 2026 | 9,300.00 | 9,510.00 | 8,890.00 | 8,940.00 | 8,940.00 | -3.87% | 32,132 |
| May 12, 2026 | 9,900.00 | 9,900.00 | 8,900.00 | 9,300.00 | 9,300.00 | -4.42% | 77,940 |
| May 11, 2026 | 9,240.00 | 9,890.00 | 9,190.00 | 9,730.00 | 9,730.00 | 5.53% | 63,033 |
| May 8, 2026 | 9,360.00 | 9,820.00 | 9,120.00 | 9,220.00 | 9,220.00 | -1.50% | 32,688 |
| May 7, 2026 | 9,550.00 | 9,960.00 | 9,340.00 | 9,360.00 | 9,360.00 | -1.89% | 51,526 |
| May 6, 2026 | 9,820.00 | 10,280.00 | 9,340.00 | 9,540.00 | 9,540.00 | -1.24% | 88,333 |
| May 4, 2026 | 9,610.00 | 9,910.00 | 9,370.00 | 9,660.00 | 9,660.00 | 0.52% | 35,739 |
| Apr 30, 2026 | 10,130.00 | 10,360.00 | 9,300.00 | 9,610.00 | 9,610.00 | -5.04% | 59,926 |
| Apr 29, 2026 | 9,960.00 | 10,170.00 | 9,600.00 | 10,120.00 | 10,120.00 | 2.85% | 36,432 |
| Apr 28, 2026 | 10,950.00 | 10,950.00 | 9,800.00 | 9,840.00 | 9,840.00 | -4.47% | 56,610 |
| Apr 27, 2026 | 10,060.00 | 10,690.00 | 9,980.00 | 10,300.00 | 10,300.00 | 1.48% | 99,417 |
| Apr 24, 2026 | 10,220.00 | 10,790.00 | 10,140.00 | 10,150.00 | 10,150.00 | -1.65% | 35,311 |
| Apr 23, 2026 | 11,000.00 | 11,160.00 | 10,200.00 | 10,320.00 | 10,320.00 | -6.18% | 43,030 |
| Apr 22, 2026 | 11,000.00 | 11,200.00 | 10,760.00 | 11,000.00 | 11,000.00 | -2.05% | 46,507 |
| Apr 21, 2026 | 10,910.00 | 11,260.00 | 10,710.00 | 11,230.00 | 11,230.00 | 2.93% | 47,994 |
| Apr 20, 2026 | 10,760.00 | 11,150.00 | 10,500.00 | 10,910.00 | 10,910.00 | -2.68% | 71,952 |
| Apr 17, 2026 | 10,720.00 | 11,250.00 | 10,050.00 | 11,210.00 | 11,210.00 | 4.28% | 293,915 |
| Apr 16, 2026 | 13,010.00 | 13,010.00 | 10,750.00 | 10,750.00 | 10,750.00 | -20.43% | 383,147 |
| Apr 15, 2026 | 14,440.00 | 14,440.00 | 13,090.00 | 13,510.00 | 13,510.00 | -6.44% | 313,976 |
| Apr 14, 2026 | 15,580.00 | 16,820.00 | 13,850.00 | 14,440.00 | 14,440.00 | -6.05% | 1,655,071 |
| Apr 13, 2026 | 15,370.00 | 15,370.00 | 13,860.00 | 15,370.00 | 15,370.00 | 29.92% | 1,307,888 |
| 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% | 138,857 |
| Apr 8, 2026 | 6,520.00 | 7,300.00 | 6,520.00 | 7,000.00 | 7,000.00 | 7.69% | 30,448 |
| 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 | - | 1,919 |
| 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% | 2,734 |
| 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% | 5,251 |
| 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% | 4,907 |
| 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% | 5,646 |