NARA CELLAR Co., Ltd. (KOSDAQ:405920)
 2,435.00
 -80.00 (-3.18%)
  At close: Oct 30, 2025
NARA CELLAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,530.00 | 2,650.00 | 2,480.00 | 2,515.00 | 2,515.00 | 0.80% | 8,454 | 
| Oct 28, 2025 | 2,530.00 | 2,555.00 | 2,495.00 | 2,495.00 | 2,495.00 | -0.40% | 3,878 | 
| Oct 27, 2025 | 2,485.00 | 2,570.00 | 2,485.00 | 2,505.00 | 2,505.00 | -0.20% | 11,216 | 
| Oct 24, 2025 | 2,510.00 | 2,510.00 | 2,470.00 | 2,510.00 | 2,510.00 | - | 8,793 | 
| Oct 23, 2025 | 2,530.00 | 2,530.00 | 2,490.00 | 2,510.00 | 2,510.00 | -1.57% | 13,115 | 
| Oct 22, 2025 | 2,565.00 | 2,565.00 | 2,485.00 | 2,550.00 | 2,550.00 | 2.00% | 13,734 | 
| Oct 21, 2025 | 2,500.00 | 2,560.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.40% | 13,018 | 
| Oct 20, 2025 | 2,495.00 | 2,512.00 | 2,465.00 | 2,490.00 | 2,490.00 | -0.20% | 7,450 | 
| Oct 17, 2025 | 2,480.00 | 2,570.00 | 2,465.00 | 2,495.00 | 2,495.00 | -0.20% | 5,568 | 
| Oct 16, 2025 | 2,520.00 | 2,525.00 | 2,450.00 | 2,500.00 | 2,500.00 | -0.60% | 15,945 | 
| Oct 15, 2025 | 2,480.00 | 2,585.00 | 2,480.00 | 2,515.00 | 2,515.00 | 0.60% | 21,437 | 
| Oct 14, 2025 | 2,530.00 | 2,530.00 | 2,460.00 | 2,500.00 | 2,500.00 | - | 5,271 | 
| Oct 13, 2025 | 2,500.00 | 2,530.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | 8,608 | 
| Oct 10, 2025 | 2,520.00 | 2,535.00 | 2,485.00 | 2,500.00 | 2,500.00 | -1.38% | 13,343 | 
| Oct 2, 2025 | 2,565.00 | 2,575.00 | 2,490.00 | 2,535.00 | 2,535.00 | -1.17% | 18,135 | 
| Oct 1, 2025 | 2,595.00 | 2,595.00 | 2,555.00 | 2,565.00 | 2,565.00 | -1.16% | 5,318 | 
| Sep 30, 2025 | 2,555.00 | 2,635.00 | 2,555.00 | 2,595.00 | 2,595.00 | 1.57% | 15,310 | 
| Sep 29, 2025 | 2,545.00 | 2,635.00 | 2,545.00 | 2,555.00 | 2,555.00 | -0.20% | 5,446 | 
| Sep 26, 2025 | 2,640.00 | 2,640.00 | 2,560.00 | 2,560.00 | 2,560.00 | -3.03% | 7,412 | 
| Sep 25, 2025 | 2,620.00 | 2,650.00 | 2,620.00 | 2,640.00 | 2,640.00 | 0.76% | 3,066 | 
| Sep 24, 2025 | 2,670.00 | 2,670.00 | 2,620.00 | 2,620.00 | 2,620.00 | -2.42% | 2,434 | 
| Sep 23, 2025 | 2,660.00 | 2,685.00 | 2,620.00 | 2,685.00 | 2,685.00 | 0.94% | 13,381 | 
| Sep 22, 2025 | 2,705.00 | 2,705.00 | 2,620.00 | 2,660.00 | 2,660.00 | 0.19% | 1,468 | 
| Sep 19, 2025 | 2,655.00 | 2,660.00 | 2,620.00 | 2,655.00 | 2,655.00 | 1.14% | 9,035 | 
| Sep 18, 2025 | 2,605.00 | 2,630.00 | 2,585.00 | 2,625.00 | 2,625.00 | 0.77% | 9,122 | 
| Sep 17, 2025 | 2,615.00 | 2,645.00 | 2,555.00 | 2,605.00 | 2,605.00 | -1.14% | 7,387 | 
| Sep 16, 2025 | 2,655.00 | 2,655.00 | 2,600.00 | 2,635.00 | 2,635.00 | -0.75% | 19,260 | 
| Sep 15, 2025 | 2,705.00 | 2,705.00 | 2,645.00 | 2,655.00 | 2,655.00 | -1.85% | 16,722 | 
| Sep 12, 2025 | 2,770.00 | 2,770.00 | 2,660.00 | 2,705.00 | 2,705.00 | -1.46% | 11,187 | 
| Sep 11, 2025 | 2,745.00 | 2,765.00 | 2,730.00 | 2,745.00 | 2,745.00 | 0.18% | 4,218 | 
| Sep 10, 2025 | 2,750.00 | 2,845.00 | 2,715.00 | 2,740.00 | 2,740.00 | 0.74% | 5,316 | 
| Sep 9, 2025 | 2,750.00 | 2,790.00 | 2,710.00 | 2,720.00 | 2,720.00 | - | 8,347 | 
| Sep 8, 2025 | 2,755.00 | 2,755.00 | 2,710.00 | 2,720.00 | 2,720.00 | -1.09% | 8,273 | 
| Sep 5, 2025 | 2,750.00 | 2,760.00 | 2,715.00 | 2,750.00 | 2,750.00 | 0.73% | 7,689 | 
| Sep 4, 2025 | 2,745.00 | 2,840.00 | 2,730.00 | 2,730.00 | 2,730.00 | -0.55% | 11,817 | 
| Sep 3, 2025 | 2,820.00 | 2,850.00 | 2,730.00 | 2,745.00 | 2,745.00 | -2.66% | 15,739 | 
| Sep 2, 2025 | 2,830.00 | 2,870.00 | 2,785.00 | 2,820.00 | 2,820.00 | 1.26% | 6,709 | 
| Sep 1, 2025 | 2,755.00 | 2,790.00 | 2,715.00 | 2,785.00 | 2,785.00 | -0.18% | 19,050 | 
| Aug 29, 2025 | 2,825.00 | 2,850.00 | 2,765.00 | 2,790.00 | 2,790.00 | -1.24% | 8,605 | 
| Aug 28, 2025 | 2,800.00 | 2,865.00 | 2,765.00 | 2,825.00 | 2,825.00 | 0.89% | 15,091 | 
| Aug 27, 2025 | 2,825.00 | 2,880.00 | 2,755.00 | 2,800.00 | 2,800.00 | -0.88% | 10,759 | 
| Aug 26, 2025 | 2,810.00 | 2,860.00 | 2,730.00 | 2,825.00 | 2,825.00 | 0.53% | 12,407 | 
| Aug 25, 2025 | 2,810.00 | 2,895.00 | 2,790.00 | 2,810.00 | 2,810.00 | - | 32,573 | 
| Aug 22, 2025 | 2,780.00 | 2,870.00 | 2,750.00 | 2,810.00 | 2,810.00 | 0.72% | 18,293 | 
| Aug 21, 2025 | 2,785.00 | 2,850.00 | 2,730.00 | 2,790.00 | 2,790.00 | 0.18% | 13,532 | 
| Aug 20, 2025 | 2,760.00 | 2,940.00 | 2,640.00 | 2,785.00 | 2,785.00 | 1.64% | 85,902 | 
| Aug 19, 2025 | 2,770.00 | 2,855.00 | 2,725.00 | 2,740.00 | 2,740.00 | -1.79% | 24,172 | 
| Aug 18, 2025 | 2,790.00 | 3,055.00 | 2,790.00 | 2,790.00 | 2,790.00 | - | 339,633 | 
| Aug 14, 2025 | 2,795.00 | 2,855.00 | 2,760.00 | 2,790.00 | 2,790.00 | - | 15,759 | 
| Aug 13, 2025 | 2,785.00 | 2,835.00 | 2,700.00 | 2,790.00 | 2,790.00 | 0.54% | 19,465 |