Nable Inc. (KOSDAQ:153460)
South Korea · Delayed Price · Currency is KRW 5,240.00
-50.00 (-0.95%)
At close: Oct 2, 2026
Nable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5,290.00 | 5,370.00 | 5,210.00 | 5,240.00 | 5,240.00 | -0.95% | 4,807 |
| Oct 1, 2026 | 5,230.00 | 5,330.00 | 5,150.00 | 5,290.00 | 5,290.00 | 0.95% | 2,948 |
| Sep 30, 2026 | 5,360.00 | 5,360.00 | 5,130.00 | 5,240.00 | 5,240.00 | -1.87% | 9,756 |
| Sep 29, 2026 | 5,520.00 | 5,730.00 | 5,330.00 | 5,340.00 | 5,340.00 | -3.26% | 2,666 |
| Sep 28, 2026 | 5,370.00 | 5,580.00 | 5,370.00 | 5,520.00 | 5,520.00 | - | 1,183 |
| Sep 23, 2026 | 5,530.00 | 5,540.00 | 5,320.00 | 5,520.00 | 5,520.00 | 2.22% | 1,013 |
| Sep 22, 2026 | 5,780.00 | 5,820.00 | 5,400.00 | 5,400.00 | 5,400.00 | -5.76% | 9,314 |
| Sep 21, 2026 | 5,660.00 | 5,800.00 | 5,430.00 | 5,730.00 | 5,730.00 | 1.24% | 7,255 |
| Sep 18, 2026 | 5,890.00 | 6,030.00 | 5,630.00 | 5,660.00 | 5,660.00 | -1.05% | 3,344 |
| Sep 17, 2026 | 5,850.00 | 5,860.00 | 5,580.00 | 5,720.00 | 5,720.00 | -0.35% | 5,381 |
| Sep 16, 2026 | 5,810.00 | 6,000.00 | 5,550.00 | 5,740.00 | 5,740.00 | -1.20% | 4,064 |
| Sep 15, 2026 | 5,810.00 | 5,940.00 | 5,800.00 | 5,810.00 | 5,810.00 | -1.02% | 1,478 |
| Sep 14, 2026 | 5,820.00 | 5,880.00 | 5,710.00 | 5,870.00 | 5,870.00 | -0.17% | 718 |
| Sep 11, 2026 | 5,990.00 | 5,990.00 | 5,790.00 | 5,880.00 | 5,880.00 | 0.51% | 2,000 |
| Sep 10, 2026 | 5,920.00 | 5,940.00 | 5,780.00 | 5,850.00 | 5,850.00 | 0.69% | 1,468 |
| Sep 9, 2026 | 5,880.00 | 6,330.00 | 5,810.00 | 5,810.00 | 5,810.00 | -1.19% | 4,148 |
| Sep 8, 2026 | 5,890.00 | 5,900.00 | 5,780.00 | 5,880.00 | 5,880.00 | -0.17% | 4,336 |
| Sep 7, 2026 | 5,910.00 | 5,910.00 | 5,810.00 | 5,890.00 | 5,890.00 | -0.34% | 1,547 |
| Sep 4, 2026 | 5,910.00 | 5,910.00 | 5,760.00 | 5,910.00 | 5,910.00 | - | 1,838 |
| Sep 3, 2026 | 5,860.00 | 5,960.00 | 5,760.00 | 5,910.00 | 5,910.00 | 0.17% | 6,646 |
| Sep 2, 2026 | 5,720.00 | 6,140.00 | 5,700.00 | 5,900.00 | 5,900.00 | -0.84% | 6,982 |
| Sep 1, 2026 | 5,890.00 | 5,980.00 | 5,800.00 | 5,950.00 | 5,950.00 | 1.02% | 2,996 |
| Aug 31, 2026 | 5,980.00 | 5,980.00 | 5,810.00 | 5,890.00 | 5,890.00 | -1.67% | 1,629 |
| Aug 28, 2026 | 5,920.00 | 6,010.00 | 5,860.00 | 5,990.00 | 5,990.00 | 1.18% | 1,466 |
| Aug 27, 2026 | 6,200.00 | 6,200.00 | 5,870.00 | 5,920.00 | 5,920.00 | -5.28% | 7,498 |
| Aug 26, 2026 | 5,810.00 | 6,250.00 | 5,670.00 | 6,250.00 | 6,250.00 | 6.84% | 3,198 |
| Aug 25, 2026 | 5,850.00 | 5,850.00 | 5,600.00 | 5,850.00 | 5,850.00 | - | 4,080 |
| Aug 24, 2026 | 5,990.00 | 6,000.00 | 5,850.00 | 5,850.00 | 5,850.00 | -3.15% | 3,126 |
| Aug 21, 2026 | 6,150.00 | 6,150.00 | 5,920.00 | 6,040.00 | 6,040.00 | -2.58% | 5,543 |
| Aug 20, 2026 | 6,110.00 | 6,300.00 | 6,110.00 | 6,200.00 | 6,200.00 | 1.47% | 1,820 |
| Aug 19, 2026 | 6,380.00 | 6,400.00 | 6,050.00 | 6,110.00 | 6,110.00 | -4.53% | 1,635 |
| Aug 18, 2026 | 6,390.00 | 6,580.00 | 6,310.00 | 6,400.00 | 6,400.00 | -3.47% | 3,470 |
| Aug 14, 2026 | 6,450.00 | 6,670.00 | 6,350.00 | 6,630.00 | 6,630.00 | 3.27% | 6,998 |
| Aug 13, 2026 | 6,560.00 | 6,760.00 | 6,320.00 | 6,420.00 | 6,420.00 | -0.16% | 11,733 |
| Aug 12, 2026 | 6,670.00 | 6,670.00 | 6,310.00 | 6,430.00 | 6,430.00 | -2.58% | 3,073 |
| Aug 11, 2026 | 6,900.00 | 6,900.00 | 6,500.00 | 6,600.00 | 6,600.00 | -0.15% | 202 |
| Aug 10, 2026 | 6,400.00 | 6,650.00 | 6,360.00 | 6,610.00 | 6,610.00 | 1.69% | 6,548 |
| Aug 7, 2026 | 6,600.00 | 6,700.00 | 6,450.00 | 6,500.00 | 6,500.00 | -1.52% | 1,448 |
| Aug 6, 2026 | 6,550.00 | 6,770.00 | 6,360.00 | 6,600.00 | 6,600.00 | -0.15% | 4,580 |
| Aug 5, 2026 | 6,550.00 | 6,610.00 | 6,420.00 | 6,610.00 | 6,610.00 | 2.80% | 7,558 |
| Aug 4, 2026 | 6,370.00 | 6,560.00 | 6,360.00 | 6,430.00 | 6,430.00 | 0.94% | 3,991 |
| Aug 3, 2026 | 6,300.00 | 6,450.00 | 6,240.00 | 6,370.00 | 6,370.00 | 1.11% | 2,508 |
| 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 |