NARA CELLAR Co., Ltd. (KOSDAQ:405920)
South Korea · Delayed Price · Currency is KRW 1,732.00
-163.00 (-8.60%)
At close: Aug 24, 2026
NARA CELLAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,872.00 | 1,889.00 | 1,700.00 | 1,732.00 | 1,732.00 | -8.60% | 39,535 |
| Aug 21, 2026 | 1,835.00 | 1,895.00 | 1,826.00 | 1,895.00 | 1,895.00 | -0.05% | 1,776 |
| Aug 20, 2026 | 1,837.00 | 1,899.00 | 1,835.00 | 1,896.00 | 1,896.00 | 2.21% | 5,647 |
| Aug 19, 2026 | 1,870.00 | 1,870.00 | 1,786.00 | 1,855.00 | 1,855.00 | -0.80% | 1,270 |
| Aug 18, 2026 | 1,839.00 | 1,955.00 | 1,835.00 | 1,870.00 | 1,870.00 | 1.14% | 3,629 |
| Aug 14, 2026 | 1,805.00 | 1,928.00 | 1,805.00 | 1,849.00 | 1,849.00 | 2.44% | 2,214 |
| Aug 13, 2026 | 1,794.00 | 1,955.00 | 1,789.00 | 1,805.00 | 1,805.00 | -0.22% | 2,539 |
| Aug 12, 2026 | 1,773.00 | 1,809.00 | 1,745.00 | 1,809.00 | 1,809.00 | 2.03% | 2,955 |
| Aug 11, 2026 | 1,730.00 | 1,801.00 | 1,721.00 | 1,773.00 | 1,773.00 | 3.02% | 3,114 |
| Aug 10, 2026 | 1,741.00 | 1,742.00 | 1,720.00 | 1,721.00 | 1,721.00 | -0.35% | 3,549 |
| Aug 7, 2026 | 1,742.00 | 1,770.00 | 1,727.00 | 1,727.00 | 1,727.00 | -1.71% | 888 |
| Aug 6, 2026 | 1,762.00 | 1,762.00 | 1,716.00 | 1,757.00 | 1,757.00 | -1.13% | 4,002 |
| Aug 5, 2026 | 1,770.00 | 1,797.00 | 1,712.00 | 1,777.00 | 1,777.00 | 0.40% | 11,920 |
| Aug 4, 2026 | 1,700.00 | 1,796.00 | 1,674.00 | 1,770.00 | 1,770.00 | 7.47% | 6,023 |
| Aug 3, 2026 | 1,681.00 | 1,759.00 | 1,625.00 | 1,647.00 | 1,647.00 | -2.02% | 5,730 |
| Jul 31, 2026 | 1,610.00 | 1,786.00 | 1,590.00 | 1,681.00 | 1,681.00 | 4.41% | 4,362 |
| Jul 30, 2026 | 1,625.00 | 1,799.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.92% | 11,940 |
| Jul 29, 2026 | 1,795.00 | 1,800.00 | 1,625.00 | 1,625.00 | 1,625.00 | -4.86% | 2,646 |
| Jul 28, 2026 | 1,799.00 | 1,800.00 | 1,700.00 | 1,708.00 | 1,708.00 | -4.15% | 9,979 |
| Jul 27, 2026 | 1,737.00 | 1,799.00 | 1,705.00 | 1,782.00 | 1,782.00 | 1.54% | 4,012 |
| Jul 24, 2026 | 1,765.00 | 1,799.00 | 1,691.00 | 1,755.00 | 1,755.00 | -0.06% | 1,029 |
| Jul 23, 2026 | 1,686.00 | 1,756.00 | 1,686.00 | 1,756.00 | 1,756.00 | 4.15% | 4,586 |
| Jul 22, 2026 | 1,665.00 | 1,796.00 | 1,625.00 | 1,686.00 | 1,686.00 | 1.38% | 8,139 |
| Jul 21, 2026 | 1,800.00 | 1,800.00 | 1,609.00 | 1,663.00 | 1,663.00 | 3.94% | 14,973 |
| Jul 20, 2026 | 1,800.00 | 1,800.00 | 1,561.00 | 1,600.00 | 1,600.00 | -10.31% | 20,425 |
| Jul 16, 2026 | 1,855.00 | 1,855.00 | 1,781.00 | 1,784.00 | 1,784.00 | -2.09% | 1,560 |
| Jul 15, 2026 | 1,943.00 | 2,045.00 | 1,700.00 | 1,822.00 | 1,822.00 | 4.29% | 14,966 |
| Jul 14, 2026 | 1,800.00 | 1,821.00 | 1,711.00 | 1,747.00 | 1,747.00 | - | 1,307 |
| Jul 13, 2026 | 1,826.00 | 1,826.00 | 1,736.00 | 1,747.00 | 1,747.00 | -4.33% | 4,679 |
| Jul 10, 2026 | 1,929.00 | 1,929.00 | 1,754.00 | 1,826.00 | 1,826.00 | 1.61% | 1,734 |
| Jul 9, 2026 | 1,722.00 | 1,865.00 | 1,701.00 | 1,797.00 | 1,797.00 | 3.51% | 8,926 |
| Jul 8, 2026 | 1,753.00 | 1,862.00 | 1,736.00 | 1,736.00 | 1,736.00 | -1.25% | 13,311 |
| Jul 7, 2026 | 1,736.00 | 1,939.00 | 1,729.00 | 1,758.00 | 1,758.00 | 1.33% | 15,456 |
| Jul 6, 2026 | 1,741.00 | 1,754.00 | 1,714.00 | 1,735.00 | 1,735.00 | -1.20% | 6,897 |
| Jul 3, 2026 | 1,803.00 | 1,804.00 | 1,744.00 | 1,756.00 | 1,756.00 | -3.36% | 4,703 |
| Jul 2, 2026 | 1,795.00 | 1,941.00 | 1,730.00 | 1,817.00 | 1,817.00 | 4.91% | 27,028 |
| Jul 1, 2026 | 1,694.00 | 1,861.00 | 1,694.00 | 1,732.00 | 1,732.00 | 2.24% | 2,038 |
| Jun 30, 2026 | 1,833.00 | 1,845.00 | 1,650.00 | 1,694.00 | 1,694.00 | -0.65% | 11,653 |
| Jun 29, 2026 | 1,680.00 | 1,838.00 | 1,680.00 | 1,705.00 | 1,705.00 | 2.71% | 5,549 |
| Jun 26, 2026 | 1,838.00 | 1,838.00 | 1,616.00 | 1,660.00 | 1,660.00 | -2.18% | 20,912 |
| Jun 25, 2026 | 1,669.00 | 1,836.00 | 1,669.00 | 1,697.00 | 1,697.00 | 1.68% | 8,147 |
| Jun 24, 2026 | 1,715.00 | 1,800.00 | 1,572.00 | 1,669.00 | 1,669.00 | -2.80% | 19,998 |
| Jun 23, 2026 | 1,790.00 | 1,833.00 | 1,715.00 | 1,717.00 | 1,717.00 | -6.58% | 13,366 |
| Jun 22, 2026 | 1,836.00 | 1,905.00 | 1,825.00 | 1,838.00 | 1,838.00 | -7.82% | 12,694 |
| Jun 19, 2026 | 1,993.00 | 2,010.00 | 1,936.00 | 1,994.00 | 1,994.00 | -0.80% | 5,336 |
| Jun 18, 2026 | 2,015.00 | 2,015.00 | 1,992.00 | 2,010.00 | 2,010.00 | -0.25% | 3,899 |
| Jun 17, 2026 | 1,995.00 | 2,015.00 | 1,995.00 | 2,015.00 | 2,015.00 | 0.25% | 7,233 |
| Jun 16, 2026 | 2,020.00 | 2,020.00 | 1,995.00 | 2,010.00 | 2,010.00 | -0.99% | 7,536 |
| Jun 15, 2026 | 2,105.00 | 2,105.00 | 2,030.00 | 2,030.00 | 2,030.00 | -2.40% | 5,219 |
| Jun 12, 2026 | 2,105.00 | 2,105.00 | 2,000.00 | 2,080.00 | 2,080.00 | 2.21% | 5,450 |