NARA SPACE TECHNOLOGY Inc. (KOSDAQ:478340)
South Korea · Delayed Price · Currency is KRW 10,380
+360 (3.59%)
At close: Jul 21, 2026
NARA SPACE TECHNOLOGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 14,080.00 | 14,890.00 | 13,670.00 | 14,140.00 | 14,140.00 | 1.36% | 92,930 |
| Jun 30, 2026 | 14,370.00 | 14,900.00 | 13,750.00 | 13,950.00 | 13,950.00 | -2.52% | 81,482 |
| Jun 29, 2026 | 12,100.00 | 14,360.00 | 12,100.00 | 14,310.00 | 14,310.00 | 15.40% | 154,998 |
| Jun 26, 2026 | 13,210.00 | 13,500.00 | 12,090.00 | 12,400.00 | 12,400.00 | -9.62% | 137,566 |
| Jun 25, 2026 | 14,460.00 | 14,770.00 | 13,100.00 | 13,720.00 | 13,720.00 | -5.12% | 165,756 |
| Jun 24, 2026 | 14,210.00 | 14,880.00 | 14,000.00 | 14,460.00 | 14,460.00 | 0.98% | 122,905 |
| Jun 23, 2026 | 15,710.00 | 16,300.00 | 14,070.00 | 14,320.00 | 14,320.00 | -13.26% | 305,771 |
| Jun 22, 2026 | 17,120.00 | 17,530.00 | 16,100.00 | 16,510.00 | 16,510.00 | -6.51% | 183,071 |
| Jun 19, 2026 | 19,660.00 | 19,660.00 | 16,700.00 | 17,660.00 | 17,660.00 | -11.26% | 437,911 |
| Jun 18, 2026 | 21,200.00 | 21,300.00 | 19,630.00 | 19,900.00 | 19,900.00 | -6.13% | 152,009 |
| Jun 17, 2026 | 20,900.00 | 21,400.00 | 19,940.00 | 21,200.00 | 21,200.00 | 1.44% | 133,569 |
| Jun 16, 2026 | 20,700.00 | 21,850.00 | 20,500.00 | 20,900.00 | 20,900.00 | 1.70% | 127,646 |
| Jun 15, 2026 | 21,950.00 | 23,000.00 | 20,200.00 | 20,550.00 | 20,550.00 | -5.73% | 173,321 |
| 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 |