NARA SPACE TECHNOLOGY Inc. (KOSDAQ:478340)
South Korea · Delayed Price · Currency is KRW 53,600
+1,500 (2.88%)
At close: Feb 6, 2026
NARA SPACE TECHNOLOGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 48,500.00 | 56,400.00 | 47,150.00 | 53,600.00 | 53,600.00 | 2.88% | 1,350,552 |
| Feb 5, 2026 | 55,700.00 | 55,700.00 | 51,200.00 | 52,100.00 | 52,100.00 | -10.33% | 792,356 |
| Feb 4, 2026 | 60,900.00 | 61,800.00 | 57,000.00 | 58,100.00 | 58,100.00 | -5.83% | 1,151,965 |
| Feb 3, 2026 | 59,900.00 | 64,600.00 | 58,700.00 | 61,700.00 | 61,700.00 | 11.78% | 3,375,062 |
| Feb 2, 2026 | 59,200.00 | 61,900.00 | 55,000.00 | 55,200.00 | 55,200.00 | -8.46% | 1,144,779 |
| Jan 30, 2026 | 61,100.00 | 64,100.00 | 58,400.00 | 60,300.00 | 60,300.00 | 3.08% | 3,068,163 |
| Jan 29, 2026 | 48,700.00 | 58,500.00 | 47,100.00 | 58,500.00 | 58,500.00 | 19.14% | 5,323,268 |
| Jan 28, 2026 | 49,400.00 | 51,100.00 | 48,400.00 | 49,100.00 | 49,100.00 | 0.51% | 913,079 |
| Jan 27, 2026 | 46,000.00 | 53,200.00 | 45,250.00 | 48,850.00 | 48,850.00 | 3.72% | 2,817,671 |
| Jan 26, 2026 | 49,000.00 | 49,100.00 | 44,150.00 | 47,100.00 | 47,100.00 | -2.99% | 1,446,674 |
| Jan 23, 2026 | 54,700.00 | 56,200.00 | 47,000.00 | 48,550.00 | 48,550.00 | -4.99% | 1,596,375 |
| Jan 22, 2026 | 52,300.00 | 57,300.00 | 49,900.00 | 51,100.00 | 51,100.00 | -3.77% | 2,739,245 |
| Jan 21, 2026 | 44,000.00 | 57,900.00 | 43,500.00 | 53,100.00 | 53,100.00 | 13.83% | 9,160,227 |
| Jan 20, 2026 | 38,850.00 | 46,650.00 | 37,150.00 | 46,650.00 | 46,650.00 | 29.94% | 6,832,958 |
| Jan 19, 2026 | 33,400.00 | 37,350.00 | 32,950.00 | 35,900.00 | 35,900.00 | 17.13% | 2,954,108 |
| Jan 16, 2026 | 31,800.00 | 32,100.00 | 30,600.00 | 30,650.00 | 30,650.00 | -3.16% | 351,386 |
| Jan 15, 2026 | 31,300.00 | 32,750.00 | 30,900.00 | 31,650.00 | 31,650.00 | 2.76% | 498,264 |
| Jan 14, 2026 | 30,650.00 | 32,600.00 | 29,300.00 | 30,800.00 | 30,800.00 | -1.75% | 660,781 |
| Jan 13, 2026 | 32,900.00 | 33,000.00 | 30,850.00 | 31,350.00 | 31,350.00 | -5.43% | 562,914 |
| Jan 12, 2026 | 30,350.00 | 34,950.00 | 30,100.00 | 33,150.00 | 33,150.00 | 7.28% | 1,996,746 |
| Jan 9, 2026 | 33,500.00 | 33,600.00 | 30,400.00 | 30,900.00 | 30,900.00 | -6.36% | 617,723 |
| Jan 8, 2026 | 32,500.00 | 34,450.00 | 31,400.00 | 33,000.00 | 33,000.00 | 4.60% | 1,560,615 |
| Jan 7, 2026 | 34,650.00 | 34,700.00 | 31,200.00 | 31,550.00 | 31,550.00 | -6.93% | 909,359 |
| Jan 6, 2026 | 30,550.00 | 36,000.00 | 29,800.00 | 33,900.00 | 33,900.00 | 9.18% | 4,113,809 |
| Jan 5, 2026 | 28,600.00 | 32,300.00 | 27,350.00 | 31,050.00 | 31,050.00 | 10.11% | 2,784,987 |
| Jan 2, 2026 | 27,000.00 | 29,200.00 | 25,150.00 | 28,200.00 | 28,200.00 | - | 1,756,098 |
| Dec 30, 2025 | 29,750.00 | 31,750.00 | 28,200.00 | 28,200.00 | 28,200.00 | -6.31% | 914,998 |
| Dec 29, 2025 | 31,600.00 | 33,750.00 | 29,650.00 | 30,100.00 | 30,100.00 | -7.67% | 1,842,448 |
| Dec 26, 2025 | 35,150.00 | 37,150.00 | 32,600.00 | 32,600.00 | 32,600.00 | -10.32% | 1,448,077 |
| Dec 24, 2025 | 34,850.00 | 41,000.00 | 31,600.00 | 36,350.00 | 36,350.00 | 4.30% | 9,917,380 |
| Dec 23, 2025 | 45,700.00 | 47,250.00 | 32,600.00 | 34,850.00 | 34,850.00 | -23.66% | 6,083,734 |
| Dec 22, 2025 | 38,400.00 | 46,350.00 | 36,600.00 | 45,650.00 | 45,650.00 | 26.81% | 17,991,400 |
| Dec 19, 2025 | 32,650.00 | 39,600.00 | 32,400.00 | 36,000.00 | 36,000.00 | 15.38% | 13,896,830 |
| Dec 18, 2025 | 29,300.00 | 34,750.00 | 28,300.00 | 31,200.00 | 31,200.00 | 14.92% | 18,708,140 |