NARA SPACE TECHNOLOGY Inc. (KOSDAQ:478340)
South Korea · Delayed Price · Currency is KRW 10,300
-300 (-2.83%)
At close: Sep 11, 2026
NARA SPACE TECHNOLOGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 10,210.00 | 10,570.00 | 10,210.00 | 10,300.00 | 10,300.00 | -2.83% | 19,326 |
| Sep 10, 2026 | 10,500.00 | 10,610.00 | 10,150.00 | 10,600.00 | 10,600.00 | -0.09% | 25,871 |
| Sep 9, 2026 | 10,440.00 | 10,720.00 | 10,290.00 | 10,610.00 | 10,610.00 | 3.11% | 23,802 |
| Sep 8, 2026 | 10,020.00 | 10,730.00 | 10,020.00 | 10,290.00 | 10,290.00 | 2.18% | 99,623 |
| Sep 7, 2026 | 10,050.00 | 10,220.00 | 9,950.00 | 10,070.00 | 10,070.00 | 0.20% | 26,569 |
| Sep 4, 2026 | 9,580.00 | 10,070.00 | 9,580.00 | 10,050.00 | 10,050.00 | 4.04% | 36,603 |
| Sep 3, 2026 | 9,710.00 | 10,130.00 | 9,410.00 | 9,660.00 | 9,660.00 | - | 29,931 |
| Sep 2, 2026 | 10,000.00 | 10,090.00 | 9,200.00 | 9,660.00 | 9,660.00 | -5.48% | 42,860 |
| Sep 1, 2026 | 10,320.00 | 10,320.00 | 9,900.00 | 10,220.00 | 10,220.00 | -0.97% | 39,857 |
| Aug 31, 2026 | 10,200.00 | 10,330.00 | 9,620.00 | 10,320.00 | 10,320.00 | 1.18% | 28,708 |
| Aug 28, 2026 | 10,200.00 | 10,340.00 | 9,980.00 | 10,200.00 | 10,200.00 | - | 24,885 |
| Aug 27, 2026 | 10,110.00 | 10,290.00 | 10,010.00 | 10,200.00 | 10,200.00 | 0.69% | 39,739 |
| Aug 26, 2026 | 10,150.00 | 10,340.00 | 9,870.00 | 10,130.00 | 10,130.00 | -0.20% | 32,681 |
| Aug 25, 2026 | 9,660.00 | 10,170.00 | 9,110.00 | 10,150.00 | 10,150.00 | 5.07% | 52,664 |
| Aug 24, 2026 | 9,650.00 | 10,500.00 | 9,580.00 | 9,660.00 | 9,660.00 | 0.10% | 36,690 |
| Aug 21, 2026 | 10,550.00 | 10,550.00 | 9,620.00 | 9,650.00 | 9,650.00 | -9.22% | 74,067 |
| Aug 20, 2026 | 10,750.00 | 11,100.00 | 10,200.00 | 10,630.00 | 10,630.00 | -0.19% | 45,492 |
| Aug 19, 2026 | 10,570.00 | 11,000.00 | 10,560.00 | 10,650.00 | 10,650.00 | -3.71% | 46,984 |
| Aug 18, 2026 | 11,900.00 | 11,980.00 | 10,960.00 | 11,060.00 | 11,060.00 | -7.83% | 98,599 |
| Aug 14, 2026 | 12,210.00 | 12,210.00 | 11,550.00 | 12,000.00 | 12,000.00 | -2.44% | 109,122 |
| Aug 13, 2026 | 12,360.00 | 12,770.00 | 12,220.00 | 12,300.00 | 12,300.00 | 4.50% | 325,266 |
| Aug 12, 2026 | 11,430.00 | 11,850.00 | 10,780.00 | 11,770.00 | 11,770.00 | 2.97% | 112,943 |
| Aug 11, 2026 | 11,980.00 | 11,980.00 | 11,100.00 | 11,430.00 | 11,430.00 | -5.15% | 159,390 |
| Aug 10, 2026 | 11,290.00 | 12,410.00 | 10,760.00 | 12,050.00 | 12,050.00 | 17.33% | 525,733 |
| Aug 7, 2026 | 10,680.00 | 10,960.00 | 9,970.00 | 10,270.00 | 10,270.00 | -1.15% | 52,619 |
| Aug 6, 2026 | 10,250.00 | 10,600.00 | 9,870.00 | 10,390.00 | 10,390.00 | 0.87% | 62,742 |
| Aug 5, 2026 | 10,450.00 | 10,780.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.96% | 66,653 |
| Aug 4, 2026 | 9,550.00 | 10,600.00 | 9,550.00 | 10,400.00 | 10,400.00 | 9.13% | 90,912 |
| Aug 3, 2026 | 8,790.00 | 9,990.00 | 8,310.00 | 9,530.00 | 9,530.00 | 7.56% | 80,953 |
| Jul 31, 2026 | 8,110.00 | 8,950.00 | 7,970.00 | 8,860.00 | 8,860.00 | 11.17% | 73,850 |
| Jul 30, 2026 | 7,520.00 | 8,560.00 | 7,520.00 | 7,970.00 | 7,970.00 | -1.97% | 68,123 |
| Jul 29, 2026 | 9,250.00 | 9,700.00 | 7,650.00 | 8,130.00 | 8,130.00 | -12.11% | 106,714 |
| Jul 28, 2026 | 9,970.00 | 10,160.00 | 9,070.00 | 9,250.00 | 9,250.00 | -9.22% | 72,627 |
| Jul 27, 2026 | 10,260.00 | 10,580.00 | 9,970.00 | 10,190.00 | 10,190.00 | - | 36,931 |
| Jul 24, 2026 | 10,930.00 | 10,930.00 | 10,130.00 | 10,190.00 | 10,190.00 | -6.94% | 41,249 |
| Jul 23, 2026 | 10,300.00 | 10,990.00 | 10,160.00 | 10,950.00 | 10,950.00 | 7.14% | 44,412 |
| Jul 22, 2026 | 10,510.00 | 10,960.00 | 10,150.00 | 10,220.00 | 10,220.00 | -1.54% | 41,048 |
| Jul 21, 2026 | 9,850.00 | 10,400.00 | 9,680.00 | 10,380.00 | 10,380.00 | 3.59% | 53,826 |
| Jul 20, 2026 | 10,500.00 | 10,690.00 | 9,830.00 | 10,020.00 | 10,020.00 | -5.47% | 47,457 |
| Jul 16, 2026 | 11,110.00 | 11,170.00 | 10,580.00 | 10,600.00 | 10,600.00 | -5.86% | 30,451 |
| Jul 15, 2026 | 10,510.00 | 11,480.00 | 10,510.00 | 11,260.00 | 11,260.00 | 7.85% | 69,825 |
| Jul 14, 2026 | 10,730.00 | 10,930.00 | 9,810.00 | 10,440.00 | 10,440.00 | -4.57% | 75,548 |
| Jul 13, 2026 | 12,220.00 | 12,660.00 | 10,810.00 | 10,940.00 | 10,940.00 | -10.77% | 80,753 |
| Jul 10, 2026 | 11,300.00 | 12,270.00 | 11,300.00 | 12,260.00 | 12,260.00 | 8.50% | 57,518 |
| Jul 9, 2026 | 11,150.00 | 11,950.00 | 11,040.00 | 11,300.00 | 11,300.00 | 0.71% | 50,123 |
| Jul 8, 2026 | 11,890.00 | 12,060.00 | 11,010.00 | 11,220.00 | 11,220.00 | -7.20% | 84,159 |
| Jul 7, 2026 | 12,810.00 | 13,390.00 | 11,860.00 | 12,090.00 | 12,090.00 | -7.78% | 88,630 |
| Jul 6, 2026 | 13,310.00 | 13,940.00 | 12,200.00 | 13,110.00 | 13,110.00 | -0.53% | 107,997 |
| Jul 3, 2026 | 12,800.00 | 13,180.00 | 11,900.00 | 13,180.00 | 13,180.00 | 3.13% | 132,196 |
| Jul 2, 2026 | 13,600.00 | 14,070.00 | 12,780.00 | 12,780.00 | 12,780.00 | -9.62% | 76,424 |