NARA CELLAR Co., Ltd. (KOSDAQ:405920)
2,535.00
-30.00 (-1.17%)
At close: Oct 2, 2025
NARA CELLAR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 12, 2025 | 2,820.00 | 2,825.00 | 2,775.00 | 2,775.00 | 2,775.00 | -1.25% | 13,414 |
Aug 11, 2025 | 2,800.00 | 2,860.00 | 2,750.00 | 2,810.00 | 2,810.00 | 0.36% | 19,111 |
Aug 8, 2025 | 2,750.00 | 2,800.00 | 2,705.00 | 2,800.00 | 2,800.00 | 1.82% | 24,183 |
Aug 7, 2025 | 2,710.00 | 2,800.00 | 2,650.00 | 2,750.00 | 2,750.00 | 1.48% | 16,536 |
Aug 6, 2025 | 2,690.00 | 2,740.00 | 2,665.00 | 2,710.00 | 2,710.00 | 0.74% | 14,180 |
Aug 5, 2025 | 2,725.00 | 2,770.00 | 2,655.00 | 2,690.00 | 2,690.00 | 0.37% | 38,218 |
Aug 4, 2025 | 2,710.00 | 2,795.00 | 2,670.00 | 2,680.00 | 2,680.00 | -2.55% | 40,029 |
Aug 1, 2025 | 2,850.00 | 2,875.00 | 2,605.00 | 2,750.00 | 2,750.00 | -3.68% | 71,963 |
Jul 31, 2025 | 2,850.00 | 2,970.00 | 2,805.00 | 2,855.00 | 2,855.00 | 0.88% | 103,845 |
Jul 30, 2025 | 2,820.00 | 2,900.00 | 2,765.00 | 2,830.00 | 2,830.00 | 0.35% | 33,220 |
Jul 29, 2025 | 2,735.00 | 2,825.00 | 2,735.00 | 2,820.00 | 2,820.00 | 3.11% | 37,574 |
Jul 28, 2025 | 2,785.00 | 2,835.00 | 2,735.00 | 2,735.00 | 2,735.00 | -1.44% | 28,169 |
Jul 25, 2025 | 2,925.00 | 2,930.00 | 2,760.00 | 2,775.00 | 2,775.00 | -5.13% | 78,521 |