NARA SPACE TECHNOLOGY Inc. (KOSDAQ:478340)
South Korea · Delayed Price · Currency is KRW 42,600
-1,300 (-2.96%)
At close: Mar 19, 2026
NARA SPACE TECHNOLOGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 43,400.00 | 43,500.00 | 41,950.00 | 42,900.00 | 42,900.00 | 0.70% | 147,736 |
| Mar 19, 2026 | 43,550.00 | 45,700.00 | 42,550.00 | 42,600.00 | 42,600.00 | -2.96% | 205,297 |
| Mar 18, 2026 | 44,000.00 | 44,750.00 | 43,150.00 | 43,900.00 | 43,900.00 | 3.42% | 243,596 |
| Mar 17, 2026 | 43,000.00 | 46,300.00 | 42,150.00 | 42,450.00 | 42,450.00 | 1.43% | 649,414 |
| Mar 16, 2026 | 43,400.00 | 44,350.00 | 41,700.00 | 41,850.00 | 41,850.00 | -2.90% | 224,719 |
| Mar 13, 2026 | 42,000.00 | 43,700.00 | 40,850.00 | 43,100.00 | 43,100.00 | 0.70% | 272,815 |
| Mar 12, 2026 | 42,500.00 | 43,100.00 | 41,400.00 | 42,800.00 | 42,800.00 | 0.23% | 187,234 |
| Mar 11, 2026 | 41,000.00 | 45,350.00 | 40,900.00 | 42,700.00 | 42,700.00 | 6.09% | 684,686 |
| Mar 10, 2026 | 40,200.00 | 41,700.00 | 39,200.00 | 40,250.00 | 40,250.00 | 4.95% | 353,615 |
| Mar 9, 2026 | 37,950.00 | 40,050.00 | 36,600.00 | 38,350.00 | 38,350.00 | -4.72% | 259,359 |
| Mar 6, 2026 | 40,050.00 | 41,150.00 | 37,800.00 | 40,250.00 | 40,250.00 | 0.37% | 390,665 |
| Mar 5, 2026 | 37,800.00 | 41,500.00 | 37,750.00 | 40,100.00 | 40,100.00 | 17.60% | 527,510 |
| Mar 4, 2026 | 41,800.00 | 43,000.00 | 34,000.00 | 34,100.00 | 34,100.00 | -21.25% | 797,905 |
| Mar 3, 2026 | 46,750.00 | 48,750.00 | 43,300.00 | 43,300.00 | 43,300.00 | -8.07% | 721,196 |
| Feb 27, 2026 | 48,750.00 | 49,000.00 | 46,000.00 | 47,100.00 | 47,100.00 | -0.63% | 440,400 |
| Feb 26, 2026 | 49,600.00 | 50,800.00 | 47,200.00 | 47,400.00 | 47,400.00 | -4.34% | 559,913 |
| Feb 25, 2026 | 49,000.00 | 51,700.00 | 47,450.00 | 49,550.00 | 49,550.00 | 2.91% | 844,580 |
| Feb 24, 2026 | 49,150.00 | 49,150.00 | 47,000.00 | 48,150.00 | 48,150.00 | -2.73% | 816,817 |
| Feb 23, 2026 | 53,000.00 | 53,200.00 | 49,300.00 | 49,500.00 | 49,500.00 | -8.84% | 1,044,039 |
| Feb 20, 2026 | 56,300.00 | 57,900.00 | 53,600.00 | 54,300.00 | 54,300.00 | -1.99% | 867,395 |
| Feb 19, 2026 | 57,000.00 | 57,600.00 | 54,500.00 | 55,400.00 | 55,400.00 | -0.36% | 876,522 |
| Feb 13, 2026 | 52,600.00 | 58,200.00 | 52,500.00 | 55,600.00 | 55,600.00 | 2.96% | 1,984,047 |
| Feb 12, 2026 | 51,800.00 | 58,900.00 | 51,400.00 | 54,000.00 | 54,000.00 | 4.65% | 2,813,424 |
| Feb 11, 2026 | 52,300.00 | 54,100.00 | 51,400.00 | 51,600.00 | 51,600.00 | -0.96% | 350,549 |
| Feb 10, 2026 | 56,300.00 | 56,600.00 | 51,500.00 | 52,100.00 | 52,100.00 | -6.13% | 463,641 |
| Feb 9, 2026 | 56,100.00 | 56,500.00 | 53,500.00 | 55,500.00 | 55,500.00 | 3.54% | 600,509 |
| 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 |