Nable Inc. (KOSDAQ:153460)
South Korea · Delayed Price · Currency is KRW 4,495.00
-5.00 (-0.11%)
At close: Nov 13, 2026
Nable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,500.00 | 4,505.00 | 4,320.00 | 4,495.00 | 4,495.00 | -0.11% | 1,811 |
| Nov 12, 2026 | 4,555.00 | 4,595.00 | 4,350.00 | 4,500.00 | 4,500.00 | -1.21% | 871 |
| Nov 11, 2026 | 4,590.00 | 4,670.00 | 4,515.00 | 4,555.00 | 4,555.00 | -0.76% | 3,438 |
| Nov 10, 2026 | 4,590.00 | 4,680.00 | 4,525.00 | 4,590.00 | 4,590.00 | 0.88% | 7,431 |
| Nov 9, 2026 | 4,410.00 | 4,585.00 | 4,330.00 | 4,550.00 | 4,550.00 | 1.34% | 6,481 |
| Nov 6, 2026 | 4,705.00 | 4,710.00 | 4,180.00 | 4,490.00 | 4,490.00 | -2.29% | 4,055 |
| Nov 5, 2026 | 4,690.00 | 4,690.00 | 4,425.00 | 4,595.00 | 4,595.00 | -1.08% | 2,398 |
| Nov 4, 2026 | 4,600.00 | 4,745.00 | 4,495.00 | 4,645.00 | 4,645.00 | -2.21% | 4,184 |
| Nov 3, 2026 | 4,800.00 | 4,800.00 | 4,540.00 | 4,750.00 | 4,750.00 | - | 2,013 |
| Nov 2, 2026 | 4,695.00 | 4,750.00 | 4,675.00 | 4,750.00 | 4,750.00 | - | 1,422 |
| Oct 30, 2026 | 4,665.00 | 4,750.00 | 4,460.00 | 4,750.00 | 4,750.00 | 2.04% | 1,270 |
| Oct 29, 2026 | 4,945.00 | 4,945.00 | 4,600.00 | 4,655.00 | 4,655.00 | -3.62% | 7,105 |
| Oct 28, 2026 | 5,060.00 | 5,060.00 | 4,670.00 | 4,830.00 | 4,830.00 | -1.43% | 3,200 |
| Oct 27, 2026 | 4,840.00 | 4,930.00 | 4,770.00 | 4,900.00 | 4,900.00 | -0.81% | 1,369 |
| Oct 26, 2026 | 4,965.00 | 5,000.00 | 4,820.00 | 4,940.00 | 4,940.00 | -2.18% | 1,169 |
| Oct 23, 2026 | 5,100.00 | 5,100.00 | 4,700.00 | 5,050.00 | 5,050.00 | 0.40% | 2,086 |
| Oct 22, 2026 | 4,975.00 | 5,050.00 | 4,955.00 | 5,030.00 | 5,030.00 | 0.40% | 804 |
| Oct 21, 2026 | 5,070.00 | 5,080.00 | 4,825.00 | 5,010.00 | 5,010.00 | -0.60% | 6,312 |
| Oct 20, 2026 | 5,030.00 | 5,190.00 | 4,995.00 | 5,040.00 | 5,040.00 | -1.18% | 3,216 |
| Oct 19, 2026 | 4,710.00 | 5,120.00 | 4,710.00 | 5,100.00 | 5,100.00 | 0.59% | 7,565 |
| Oct 16, 2026 | 4,800.00 | 5,080.00 | 4,800.00 | 5,070.00 | 5,070.00 | 1.40% | 4,200 |
| Oct 15, 2026 | 4,760.00 | 5,100.00 | 4,760.00 | 5,000.00 | 5,000.00 | -0.99% | 1,621 |
| Oct 14, 2026 | 4,835.00 | 5,190.00 | 4,835.00 | 5,050.00 | 5,050.00 | - | 1,520 |
| Oct 13, 2026 | 5,090.00 | 5,100.00 | 4,850.00 | 5,050.00 | 5,050.00 | -0.98% | 6,286 |
| Oct 12, 2026 | 5,370.00 | 5,370.00 | 5,080.00 | 5,100.00 | 5,100.00 | -6.76% | 3,114 |
| Oct 8, 2026 | 5,460.00 | 5,540.00 | 5,260.00 | 5,470.00 | 5,470.00 | -0.73% | 8,116 |
| Oct 7, 2026 | 5,350.00 | 5,510.00 | 5,350.00 | 5,510.00 | 5,510.00 | 2.99% | 2,104 |
| Oct 6, 2026 | 5,360.00 | 5,750.00 | 5,300.00 | 5,350.00 | 5,350.00 | 2.10% | 4,434 |
| 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 |