NARA SPACE TECHNOLOGY Inc. (KOSDAQ:478340)
South Korea · Delayed Price · Currency is KRW 30,500
-1,250 (-3.94%)
At close: May 19, 2026
NARA SPACE TECHNOLOGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 411,856 |
| Mar 26, 2026 | 49,500.00 | 49,950.00 | 45,100.00 | 45,600.00 | 45,600.00 | -6.46% | 658,047 |
| 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% | 1,109,445 |
| 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% | 148,654 |
| Mar 19, 2026 | 43,550.00 | 45,700.00 | 42,550.00 | 42,600.00 | 42,600.00 | -2.96% | 206,126 |
| Mar 18, 2026 | 44,000.00 | 44,750.00 | 43,150.00 | 43,900.00 | 43,900.00 | 3.42% | 245,334 |
| Mar 17, 2026 | 43,000.00 | 46,300.00 | 42,150.00 | 42,450.00 | 42,450.00 | 1.43% | 654,212 |
| 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% | 187,891 |
| Mar 11, 2026 | 41,000.00 | 45,350.00 | 40,900.00 | 42,700.00 | 42,700.00 | 6.09% | 687,231 |
| Mar 10, 2026 | 40,200.00 | 41,700.00 | 39,200.00 | 40,250.00 | 40,250.00 | 4.95% | 355,611 |
| Mar 9, 2026 | 37,950.00 | 40,050.00 | 36,600.00 | 38,350.00 | 38,350.00 | -4.72% | 259,359 |