NARA SPACE TECHNOLOGY Inc. (KOSDAQ:478340)
South Korea · Delayed Price · Currency is KRW 8,000.00
-150.00 (-1.84%)
At close: Nov 13, 2026
NARA SPACE TECHNOLOGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8,200.00 | 8,430.00 | 7,950.00 | 8,000.00 | 8,000.00 | -1.84% | 44,210 |
| Nov 12, 2026 | 8,420.00 | 8,560.00 | 7,980.00 | 8,150.00 | 8,150.00 | -3.21% | 69,565 |
| Nov 11, 2026 | 7,980.00 | 8,440.00 | 7,980.00 | 8,420.00 | 8,420.00 | 3.57% | 62,407 |
| Nov 10, 2026 | 7,910.00 | 8,210.00 | 7,840.00 | 8,130.00 | 8,130.00 | 5.45% | 70,530 |
| Nov 9, 2026 | 7,360.00 | 7,970.00 | 7,360.00 | 7,710.00 | 7,710.00 | 3.77% | 69,381 |
| Nov 6, 2026 | 7,050.00 | 7,690.00 | 7,010.00 | 7,430.00 | 7,430.00 | -3.26% | 101,762 |
| Nov 5, 2026 | 8,500.00 | 8,570.00 | 7,680.00 | 7,680.00 | 7,680.00 | -11.11% | 166,077 |
| Nov 4, 2026 | 8,930.00 | 9,270.00 | 8,240.00 | 8,640.00 | 8,640.00 | -0.35% | 100,473 |
| Nov 3, 2026 | 9,050.00 | 9,770.00 | 8,600.00 | 8,670.00 | 8,670.00 | -4.62% | 101,538 |
| Nov 2, 2026 | 8,720.00 | 9,210.00 | 8,720.00 | 9,090.00 | 9,090.00 | 1.00% | 96,345 |
| Oct 30, 2026 | 9,220.00 | 9,400.00 | 8,670.00 | 9,000.00 | 9,000.00 | -6.64% | 147,667 |
| Oct 29, 2026 | 9,950.00 | 10,030.00 | 9,240.00 | 9,640.00 | 9,640.00 | -4.17% | 209,922 |
| Oct 28, 2026 | 10,150.00 | 10,190.00 | 9,900.00 | 10,060.00 | 10,060.00 | 1.82% | 116,004 |
| Oct 27, 2026 | 10,000.00 | 10,450.00 | 9,800.00 | 9,880.00 | 9,880.00 | 3.13% | 257,033 |
| Oct 26, 2026 | 9,880.00 | 10,170.00 | 9,510.00 | 9,580.00 | 9,580.00 | -4.20% | 592,397 |
| Oct 23, 2026 | 9,930.00 | 10,900.00 | 9,550.00 | 10,000.00 | 10,000.00 | -1.28% | 457,511 |
| Oct 22, 2026 | 10,980.00 | 11,000.00 | 10,010.00 | 10,130.00 | 10,130.00 | -8.57% | 191,572 |
| Oct 21, 2026 | 10,860.00 | 11,270.00 | 10,060.00 | 11,080.00 | 11,080.00 | 7.68% | 542,836 |
| Oct 20, 2026 | 11,000.00 | 11,180.00 | 10,020.00 | 10,290.00 | 10,290.00 | -8.13% | 201,429 |
| Oct 19, 2026 | 9,330.00 | 11,240.00 | 9,330.00 | 11,200.00 | 11,200.00 | 14.29% | 519,988 |
| Oct 16, 2026 | 9,520.00 | 10,120.00 | 9,390.00 | 9,800.00 | 9,800.00 | 3.48% | 168,385 |
| Oct 15, 2026 | 10,000.00 | 10,320.00 | 9,320.00 | 9,470.00 | 9,470.00 | -11.08% | 249,830 |
| Oct 14, 2026 | 11,000.00 | 11,320.00 | 10,320.00 | 10,650.00 | 10,650.00 | -4.74% | 223,954 |
| Oct 13, 2026 | 11,190.00 | 11,690.00 | 10,500.00 | 11,180.00 | 11,180.00 | -3.79% | 279,009 |
| Oct 12, 2026 | 14,240.00 | 14,540.00 | 11,540.00 | 11,620.00 | 11,620.00 | -19.58% | 964,737 |
| Oct 8, 2026 | 15,290.00 | 15,290.00 | 14,400.00 | 14,450.00 | 14,450.00 | -5.49% | 283,538 |
| Oct 7, 2026 | 16,420.00 | 16,420.00 | 15,290.00 | 15,290.00 | 15,290.00 | -8.28% | 404,743 |
| Oct 6, 2026 | 17,270.00 | 17,270.00 | 16,670.00 | 16,670.00 | 16,670.00 | -4.25% | 604,508 |
| Oct 2, 2026 | 14,360.00 | 18,260.00 | 14,120.00 | 17,410.00 | 17,410.00 | 22.95% | 8,576,699 |
| Oct 1, 2026 | 13,710.00 | 14,400.00 | 13,550.00 | 14,160.00 | 14,160.00 | 2.53% | 446,709 |
| Sep 30, 2026 | 13,870.00 | 14,300.00 | 13,640.00 | 13,810.00 | 13,810.00 | 0.07% | 406,700 |
| Sep 29, 2026 | 13,800.00 | 13,830.00 | 12,900.00 | 13,800.00 | 13,800.00 | -3.43% | 717,060 |
| Sep 28, 2026 | 14,090.00 | 15,490.00 | 14,090.00 | 14,290.00 | 14,290.00 | 0.70% | 2,104,595 |
| Sep 23, 2026 | 12,850.00 | 16,420.00 | 12,660.00 | 14,190.00 | 14,190.00 | 8.90% | 9,729,490 |
| Sep 22, 2026 | 13,950.00 | 14,550.00 | 12,810.00 | 13,030.00 | 13,030.00 | -6.06% | 1,162,479 |
| Sep 21, 2026 | 14,130.00 | 15,500.00 | 13,530.00 | 13,870.00 | 13,870.00 | -4.08% | 1,440,803 |
| Sep 18, 2026 | 15,100.00 | 15,110.00 | 13,250.00 | 14,460.00 | 14,460.00 | 4.40% | 4,344,781 |
| Sep 17, 2026 | 10,790.00 | 13,850.00 | 10,750.00 | 13,850.00 | 13,850.00 | 29.92% | 1,383,731 |
| Sep 16, 2026 | 10,550.00 | 10,800.00 | 10,320.00 | 10,660.00 | 10,660.00 | 2.40% | 33,149 |
| Sep 15, 2026 | 10,310.00 | 10,540.00 | 10,050.00 | 10,410.00 | 10,410.00 | 0.77% | 24,538 |
| Sep 14, 2026 | 10,070.00 | 10,580.00 | 10,070.00 | 10,330.00 | 10,330.00 | 0.29% | 34,737 |
| 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 |