NARA SPACE TECHNOLOGY Inc. (KOSDAQ:478340)
South Korea · Delayed Price · Currency is KRW 34,100
-1,800 (-5.01%)
At close: Apr 30, 2026
NARA SPACE TECHNOLOGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 35,900.00 | 36,250.00 | 34,050.00 | 34,100.00 | 34,100.00 | -5.01% | 247,061 |
| Apr 29, 2026 | 37,000.00 | 37,000.00 | 35,650.00 | 35,900.00 | 35,900.00 | -2.31% | 134,578 |
| Apr 28, 2026 | 37,350.00 | 37,600.00 | 35,950.00 | 36,750.00 | 36,750.00 | -1.47% | 148,421 |
| Apr 27, 2026 | 35,350.00 | 37,450.00 | 34,700.00 | 37,300.00 | 37,300.00 | 5.67% | 246,620 |
| 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% | 169,259 |
| Apr 22, 2026 | 36,900.00 | 38,350.00 | 36,100.00 | 36,900.00 | 36,900.00 | - | 173,600 |
| 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% | 135,924 |
| Apr 17, 2026 | 38,400.00 | 40,000.00 | 38,100.00 | 38,350.00 | 38,350.00 | 1.99% | 360,486 |
| Apr 16, 2026 | 38,400.00 | 38,800.00 | 37,200.00 | 37,600.00 | 37,600.00 | -0.53% | 214,408 |
| 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% | 1,576,456 |
| 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% | 157,630 |
| Apr 8, 2026 | 31,850.00 | 33,000.00 | 31,800.00 | 33,000.00 | 33,000.00 | 7.32% | 287,466 |
| Apr 7, 2026 | 32,650.00 | 33,600.00 | 30,500.00 | 30,750.00 | 30,750.00 | -5.38% | 397,291 |
| 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% | 339,183 |
| Apr 2, 2026 | 46,050.00 | 46,150.00 | 39,050.00 | 39,150.00 | 39,150.00 | -12.42% | 732,425 |
| Apr 1, 2026 | 44,150.00 | 48,500.00 | 43,550.00 | 44,700.00 | 44,700.00 | 6.18% | 1,316,661 |
| Mar 31, 2026 | 44,800.00 | 46,200.00 | 42,100.00 | 42,100.00 | 42,100.00 | -8.87% | 291,969 |
| Mar 30, 2026 | 43,150.00 | 46,700.00 | 42,000.00 | 46,200.00 | 46,200.00 | 1.54% | 280,608 |
| Mar 27, 2026 | 44,700.00 | 47,050.00 | 43,050.00 | 45,500.00 | 45,500.00 | -0.22% | 407,795 |
| Mar 26, 2026 | 49,500.00 | 49,950.00 | 45,100.00 | 45,600.00 | 45,600.00 | -6.46% | 653,914 |
| Mar 25, 2026 | 44,150.00 | 49,500.00 | 42,550.00 | 48,750.00 | 48,750.00 | 11.81% | 1,420,363 |
| Mar 24, 2026 | 41,850.00 | 46,750.00 | 41,000.00 | 43,600.00 | 43,600.00 | 8.46% | 1,103,892 |
| Mar 23, 2026 | 41,900.00 | 42,850.00 | 39,900.00 | 40,200.00 | 40,200.00 | -6.29% | 209,128 |
| 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 |