Nable Inc. (KOSDAQ:153460)
South Korea · Delayed Price · Currency is KRW 6,300.00
+310.00 (5.18%)
At close: Jul 31, 2026
Nable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,990.00 | 6,400.00 | 5,990.00 | 6,300.00 | 6,300.00 | 5.18% | 7,442 |
| Jul 30, 2026 | 6,000.00 | 6,350.00 | 5,710.00 | 5,990.00 | 5,990.00 | -0.17% | 7,123 |
| Jul 29, 2026 | 6,330.00 | 6,450.00 | 5,500.00 | 6,000.00 | 6,000.00 | -5.21% | 12,300 |
| Jul 28, 2026 | 6,330.00 | 6,400.00 | 5,950.00 | 6,330.00 | 6,330.00 | - | 9,316 |
| Jul 27, 2026 | 6,290.00 | 6,600.00 | 6,200.00 | 6,330.00 | 6,330.00 | 0.96% | 3,008 |
| Jul 24, 2026 | 6,100.00 | 6,400.00 | 6,070.00 | 6,270.00 | 6,270.00 | 2.45% | 3,586 |
| Jul 23, 2026 | 5,990.00 | 6,240.00 | 5,990.00 | 6,120.00 | 6,120.00 | 0.49% | 3,103 |
| Jul 22, 2026 | 6,400.00 | 6,400.00 | 6,070.00 | 6,090.00 | 6,090.00 | -2.40% | 2,130 |
| Jul 21, 2026 | 6,080.00 | 6,250.00 | 5,800.00 | 6,240.00 | 6,240.00 | 5.05% | 3,451 |
| Jul 20, 2026 | 6,210.00 | 6,210.00 | 5,940.00 | 5,940.00 | 5,940.00 | -7.04% | 5,376 |
| Jul 16, 2026 | 6,540.00 | 6,540.00 | 6,120.00 | 6,390.00 | 6,390.00 | -2.29% | 6,864 |
| Jul 15, 2026 | 6,400.00 | 6,600.00 | 6,210.00 | 6,540.00 | 6,540.00 | 2.19% | 10,149 |
| Jul 14, 2026 | 6,000.00 | 6,460.00 | 5,800.00 | 6,400.00 | 6,400.00 | 5.96% | 24,685 |
| Jul 13, 2026 | 7,020.00 | 7,020.00 | 6,000.00 | 6,040.00 | 6,040.00 | -13.71% | 36,291 |
| Jul 10, 2026 | 6,090.00 | 7,560.00 | 6,090.00 | 7,000.00 | 7,000.00 | 14.75% | 116,470 |
| Jul 9, 2026 | 6,000.00 | 6,100.00 | 5,680.00 | 6,100.00 | 6,100.00 | 0.33% | 10,353 |
| Jul 8, 2026 | 6,290.00 | 6,500.00 | 5,890.00 | 6,080.00 | 6,080.00 | -3.34% | 14,467 |
| Jul 7, 2026 | 6,120.00 | 6,600.00 | 5,900.00 | 6,290.00 | 6,290.00 | 1.78% | 31,326 |
| Jul 6, 2026 | 5,890.00 | 6,190.00 | 5,890.00 | 6,180.00 | 6,180.00 | 4.92% | 11,058 |
| Jul 3, 2026 | 5,660.00 | 5,940.00 | 5,570.00 | 5,890.00 | 5,890.00 | 3.33% | 6,043 |
| Jul 2, 2026 | 6,090.00 | 6,490.00 | 5,600.00 | 5,700.00 | 5,700.00 | -6.56% | 20,980 |
| Jul 1, 2026 | 6,020.00 | 6,230.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.33% | 6,569 |
| Jun 30, 2026 | 6,180.00 | 6,250.00 | 6,020.00 | 6,020.00 | 6,020.00 | -2.59% | 2,182 |
| Jun 29, 2026 | 6,030.00 | 6,330.00 | 6,000.00 | 6,180.00 | 6,180.00 | 2.32% | 6,620 |
| Jun 26, 2026 | 6,260.00 | 6,640.00 | 5,760.00 | 6,040.00 | 6,040.00 | -6.36% | 18,080 |
| Jun 25, 2026 | 6,370.00 | 6,630.00 | 6,250.00 | 6,450.00 | 6,450.00 | 0.47% | 6,738 |
| Jun 24, 2026 | 6,400.00 | 6,420.00 | 6,180.00 | 6,420.00 | 6,420.00 | -0.47% | 11,691 |
| Jun 23, 2026 | 6,700.00 | 6,700.00 | 6,120.00 | 6,450.00 | 6,450.00 | -4.16% | 19,485 |
| Jun 22, 2026 | 6,790.00 | 6,790.00 | 6,430.00 | 6,730.00 | 6,730.00 | -1.03% | 10,243 |
| Jun 19, 2026 | 6,700.00 | 6,810.00 | 6,630.00 | 6,800.00 | 6,800.00 | 1.49% | 16,296 |
| Jun 18, 2026 | 6,870.00 | 6,870.00 | 6,640.00 | 6,700.00 | 6,700.00 | -2.47% | 13,270 |
| Jun 17, 2026 | 6,920.00 | 7,300.00 | 6,690.00 | 6,870.00 | 6,870.00 | -1.86% | 32,559 |
| Jun 16, 2026 | 7,180.00 | 9,100.00 | 6,750.00 | 7,000.00 | 7,000.00 | - | 381,056 |
| Jun 15, 2026 | 7,000.00 | 7,660.00 | 6,650.00 | 7,000.00 | 7,000.00 | 3.86% | 81,383 |
| Jun 12, 2026 | 6,800.00 | 6,900.00 | 6,700.00 | 6,740.00 | 6,740.00 | 3.06% | 8,338 |
| Jun 11, 2026 | 6,730.00 | 6,730.00 | 6,400.00 | 6,540.00 | 6,540.00 | -2.97% | 4,135 |
| Jun 10, 2026 | 6,810.00 | 6,860.00 | 6,400.00 | 6,740.00 | 6,740.00 | -1.03% | 9,662 |
| Jun 9, 2026 | 6,350.00 | 6,820.00 | 6,340.00 | 6,810.00 | 6,810.00 | 7.58% | 40,769 |
| Jun 8, 2026 | 6,560.00 | 6,900.00 | 6,070.00 | 6,330.00 | 6,330.00 | -11.47% | 33,651 |
| Jun 5, 2026 | 7,060.00 | 7,150.00 | 6,530.00 | 7,150.00 | 7,150.00 | 1.27% | 19,620 |
| Jun 4, 2026 | 6,290.00 | 7,200.00 | 6,290.00 | 7,060.00 | 7,060.00 | 5.69% | 17,314 |
| Jun 2, 2026 | 6,900.00 | 6,900.00 | 6,350.00 | 6,680.00 | 6,680.00 | -3.88% | 23,415 |
| Jun 1, 2026 | 7,270.00 | 7,280.00 | 6,500.00 | 6,950.00 | 6,950.00 | -4.40% | 35,132 |
| 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 |