NARA SPACE TECHNOLOGY Inc. (KOSDAQ:478340)
South Korea · Delayed Price · Currency is KRW 21,800
+50 (0.23%)
At close: Jun 12, 2026
NARA SPACE TECHNOLOGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 22,500.00 | 23,750.00 | 21,650.00 | 21,800.00 | 21,800.00 | 0.23% | 206,027 |
| Jun 11, 2026 | 20,250.00 | 22,250.00 | 19,800.00 | 21,750.00 | 21,750.00 | 5.58% | 161,843 |
| Jun 10, 2026 | 22,000.00 | 22,400.00 | 20,050.00 | 20,600.00 | 20,600.00 | -3.51% | 114,985 |
| Jun 9, 2026 | 20,150.00 | 21,675.00 | 20,150.00 | 21,350.00 | 21,350.00 | 5.43% | 96,056 |
| Jun 8, 2026 | 20,100.00 | 21,150.00 | 19,940.00 | 20,250.00 | 20,250.00 | -8.37% | 136,946 |
| Jun 5, 2026 | 23,450.00 | 23,600.00 | 21,600.00 | 22,100.00 | 22,100.00 | -5.56% | 83,962 |
| Jun 4, 2026 | 21,950.00 | 23,900.00 | 21,500.00 | 23,400.00 | 23,400.00 | 5.64% | 119,319 |
| Jun 2, 2026 | 22,750.00 | 23,250.00 | 21,600.00 | 22,150.00 | 22,150.00 | -7.13% | 224,345 |
| Jun 1, 2026 | 25,300.00 | 25,500.00 | 23,300.00 | 23,850.00 | 23,850.00 | -8.45% | 249,182 |
| May 29, 2026 | 27,500.00 | 28,000.00 | 25,400.00 | 26,050.00 | 26,050.00 | -2.98% | 172,561 |
| May 28, 2026 | 28,950.00 | 29,150.00 | 26,050.00 | 26,850.00 | 26,850.00 | -7.25% | 182,136 |
| May 27, 2026 | 31,500.00 | 31,500.00 | 28,800.00 | 28,950.00 | 28,950.00 | -8.68% | 249,903 |
| May 26, 2026 | 29,650.00 | 33,650.00 | 29,500.00 | 31,700.00 | 31,700.00 | 8.93% | 385,359 |
| May 22, 2026 | 27,800.00 | 29,400.00 | 27,700.00 | 29,100.00 | 29,100.00 | 4.68% | 155,288 |
| May 21, 2026 | 27,400.00 | 28,300.00 | 27,100.00 | 27,800.00 | 27,800.00 | 6.11% | 173,010 |
| May 20, 2026 | 29,650.00 | 30,000.00 | 25,600.00 | 26,200.00 | 26,200.00 | -14.10% | 411,092 |
| May 19, 2026 | 31,800.00 | 37,200.00 | 30,500.00 | 30,500.00 | 30,500.00 | -3.94% | 1,165,776 |
| May 18, 2026 | 29,200.00 | 33,200.00 | 29,200.00 | 31,750.00 | 31,750.00 | 12.59% | 923,127 |
| May 15, 2026 | 29,000.00 | 30,550.00 | 27,600.00 | 28,200.00 | 28,200.00 | -2.76% | 252,354 |
| May 14, 2026 | 29,700.00 | 30,450.00 | 28,200.00 | 29,000.00 | 29,000.00 | -2.36% | 181,756 |
| May 13, 2026 | 30,500.00 | 30,950.00 | 29,300.00 | 29,700.00 | 29,700.00 | -2.46% | 169,836 |
| May 12, 2026 | 32,850.00 | 33,250.00 | 29,750.00 | 30,450.00 | 30,450.00 | -6.74% | 306,337 |
| May 11, 2026 | 34,200.00 | 34,850.00 | 32,600.00 | 32,650.00 | 32,650.00 | -0.91% | 315,974 |
| May 8, 2026 | 32,100.00 | 33,350.00 | 31,350.00 | 32,950.00 | 32,950.00 | 2.65% | 192,055 |
| May 7, 2026 | 33,100.00 | 33,700.00 | 31,850.00 | 32,100.00 | 32,100.00 | -4.18% | 194,360 |
| May 6, 2026 | 34,000.00 | 34,500.00 | 32,600.00 | 33,500.00 | 33,500.00 | -1.90% | 205,428 |
| May 4, 2026 | 35,800.00 | 36,450.00 | 34,150.00 | 34,150.00 | 34,150.00 | 0.15% | 177,926 |
| Apr 30, 2026 | 35,900.00 | 36,250.00 | 34,050.00 | 34,100.00 | 34,100.00 | -5.01% | 251,114 |
| Apr 29, 2026 | 37,000.00 | 37,000.00 | 35,650.00 | 35,900.00 | 35,900.00 | -2.31% | 137,340 |
| Apr 28, 2026 | 37,350.00 | 37,600.00 | 35,950.00 | 36,750.00 | 36,750.00 | -1.47% | 150,920 |
| Apr 27, 2026 | 35,350.00 | 37,450.00 | 34,700.00 | 37,300.00 | 37,300.00 | 5.67% | 247,981 |
| Apr 24, 2026 | 35,700.00 | 36,000.00 | 34,850.00 | 35,300.00 | 35,300.00 | -0.98% | 179,368 |
| Apr 23, 2026 | 36,950.00 | 37,350.00 | 35,050.00 | 35,650.00 | 35,650.00 | -3.39% | 170,467 |
| Apr 22, 2026 | 36,900.00 | 38,350.00 | 36,100.00 | 36,900.00 | 36,900.00 | - | 175,180 |
| Apr 21, 2026 | 37,900.00 | 38,150.00 | 36,600.00 | 36,900.00 | 36,900.00 | -1.86% | 151,566 |
| Apr 20, 2026 | 37,400.00 | 38,750.00 | 37,200.00 | 37,600.00 | 37,600.00 | -1.96% | 137,382 |
| Apr 17, 2026 | 38,400.00 | 40,000.00 | 38,100.00 | 38,350.00 | 38,350.00 | 1.99% | 364,379 |
| Apr 16, 2026 | 38,400.00 | 38,800.00 | 37,200.00 | 37,600.00 | 37,600.00 | -0.53% | 217,153 |
| Apr 15, 2026 | 39,700.00 | 40,050.00 | 37,700.00 | 37,800.00 | 37,800.00 | -2.20% | 353,374 |
| Apr 14, 2026 | 35,550.00 | 41,950.00 | 35,300.00 | 38,650.00 | 38,650.00 | 9.65% | 1,581,068 |
| Apr 13, 2026 | 32,850.00 | 39,300.00 | 32,050.00 | 35,250.00 | 35,250.00 | 6.82% | 1,201,441 |
| Apr 10, 2026 | 31,900.00 | 34,400.00 | 30,850.00 | 33,000.00 | 33,000.00 | 4.76% | 404,697 |
| Apr 9, 2026 | 32,900.00 | 32,900.00 | 31,300.00 | 31,500.00 | 31,500.00 | -4.55% | 158,969 |
| Apr 8, 2026 | 31,850.00 | 33,000.00 | 31,800.00 | 33,000.00 | 33,000.00 | 7.32% | 290,942 |
| Apr 7, 2026 | 32,650.00 | 33,600.00 | 30,500.00 | 30,750.00 | 30,750.00 | -5.38% | 398,090 |
| Apr 6, 2026 | 35,900.00 | 36,500.00 | 32,350.00 | 32,500.00 | 32,500.00 | -15.80% | 824,811 |
| Apr 3, 2026 | 40,900.00 | 42,000.00 | 38,100.00 | 38,600.00 | 38,600.00 | -1.40% | 343,688 |
| Apr 2, 2026 | 46,050.00 | 46,150.00 | 39,050.00 | 39,150.00 | 39,150.00 | -12.42% | 737,913 |
| Apr 1, 2026 | 44,150.00 | 48,500.00 | 43,550.00 | 44,700.00 | 44,700.00 | 6.18% | 1,334,932 |
| Mar 31, 2026 | 44,800.00 | 46,200.00 | 42,100.00 | 42,100.00 | 42,100.00 | -8.87% | 298,308 |