NARA CELLAR Co., Ltd. (KOSDAQ:405920)
South Korea · Delayed Price · Currency is KRW 1,663.00
+63.00 (3.94%)
At close: Jul 21, 2026
NARA CELLAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 2,005.00 | 2,060.00 | 2,000.00 | 2,035.00 | 2,035.00 | 1.50% | 4,907 |
| Jun 10, 2026 | 2,105.00 | 2,110.00 | 2,000.00 | 2,005.00 | 2,005.00 | -0.99% | 6,100 |
| Jun 9, 2026 | 2,050.00 | 2,205.00 | 2,010.00 | 2,025.00 | 2,025.00 | -1.22% | 12,512 |
| Jun 8, 2026 | 2,015.00 | 2,100.00 | 1,995.00 | 2,050.00 | 2,050.00 | -2.61% | 7,404 |
| Jun 5, 2026 | 2,125.00 | 2,130.00 | 2,055.00 | 2,105.00 | 2,105.00 | - | 11,540 |
| Jun 4, 2026 | 2,210.00 | 2,210.00 | 2,070.00 | 2,105.00 | 2,105.00 | -0.47% | 3,180 |
| Jun 2, 2026 | 2,070.00 | 2,125.00 | 2,020.00 | 2,115.00 | 2,115.00 | 2.17% | 10,926 |
| Jun 1, 2026 | 2,220.00 | 2,235.00 | 2,055.00 | 2,070.00 | 2,070.00 | -6.76% | 46,345 |
| May 29, 2026 | 2,375.00 | 2,375.00 | 2,220.00 | 2,220.00 | 2,220.00 | -6.72% | 9,442 |
| May 28, 2026 | 2,375.00 | 2,380.00 | 2,220.00 | 2,380.00 | 2,380.00 | -0.21% | 17,476 |
| May 27, 2026 | 2,400.00 | 2,405.00 | 2,345.00 | 2,385.00 | 2,385.00 | -1.24% | 12,384 |
| May 26, 2026 | 2,465.00 | 2,465.00 | 2,415.00 | 2,415.00 | 2,415.00 | -2.03% | 8,725 |
| May 22, 2026 | 2,430.00 | 2,495.00 | 2,400.00 | 2,465.00 | 2,465.00 | 1.44% | 10,765 |
| May 21, 2026 | 2,420.00 | 2,490.00 | 2,405.00 | 2,430.00 | 2,430.00 | 1.04% | 22,663 |
| May 20, 2026 | 2,445.00 | 2,620.00 | 2,360.00 | 2,405.00 | 2,405.00 | -2.43% | 9,424 |
| May 19, 2026 | 2,430.00 | 2,480.00 | 2,380.00 | 2,465.00 | 2,465.00 | 1.44% | 16,983 |
| May 18, 2026 | 2,500.00 | 2,510.00 | 2,335.00 | 2,430.00 | 2,430.00 | -2.80% | 28,531 |
| May 15, 2026 | 2,635.00 | 2,635.00 | 2,415.00 | 2,500.00 | 2,500.00 | -3.29% | 9,957 |
| May 14, 2026 | 2,460.00 | 2,615.00 | 2,355.00 | 2,585.00 | 2,585.00 | 5.08% | 22,573 |
| May 13, 2026 | 2,560.00 | 2,560.00 | 2,450.00 | 2,460.00 | 2,460.00 | -1.99% | 11,323 |
| May 12, 2026 | 2,405.00 | 2,625.00 | 2,380.00 | 2,510.00 | 2,510.00 | 4.80% | 26,541 |
| May 11, 2026 | 2,415.00 | 2,545.00 | 2,395.00 | 2,395.00 | 2,395.00 | -0.42% | 6,430 |
| May 8, 2026 | 2,450.00 | 2,590.00 | 2,400.00 | 2,405.00 | 2,405.00 | -2.83% | 8,203 |