NARASOFT Co.,Ltd. (XKON:288490)
South Korea flag South Korea · Delayed Price · Currency is KRW
105.00
-17.00 (-13.93%)
At close: Mar 4, 2025

NARASOFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2025130.00134.00104.00105.00105.00-13.93%50,429
Feb 28, 2025106.00124.00106.00122.00122.002.52%9,968
Feb 27, 2025155.00155.00119.00119.00119.00-14.39%55,385
Feb 26, 2025148.00148.00120.00139.00139.004.51%64,899
Feb 25, 2025148.00148.00129.00133.00133.003.10%63,873
Feb 24, 2025129.00129.00126.00129.00129.0014.16%198,836
Feb 21, 2025106.00113.0085.00113.00113.0014.14%125,889
Feb 20, 2025114.00118.0097.0099.0099.00-13.16%267,848
Feb 19, 2025140.00140.00105.00114.00114.00-7.32%117,593
Feb 18, 2025160.00160.00123.00123.00123.00-14.58%95,302
Feb 14, 2025130.00144.00126.00144.00144.0014.29%65,837
Feb 13, 2025125.00126.00110.00126.00126.0014.55%25,036
Feb 12, 2025113.00128.00107.00110.00110.00-2.65%17,601
Feb 11, 2025119.00127.00110.00113.00113.00-5.04%47,960
Feb 10, 2025106.00123.0099.00119.00119.0011.21%62,964
Feb 7, 2025110.00110.00100.00107.00107.00-16,131
Feb 6, 2025109.00109.00101.00107.00107.001.90%2,173
Feb 5, 2025109.00109.0088.00105.00105.002.94%2,202
Feb 4, 2025109.00109.0094.00102.00102.00-2.86%15,128
Feb 3, 2025110.00110.0095.00105.00105.00-5,835
Jan 31, 2025110.00110.0097.00105.00105.008.25%402
Jan 24, 2025110.00110.0097.0097.0097.00-3.00%27,216
Jan 23, 2025103.00103.0092.00100.00100.009.89%34,939
Jan 22, 2025102.00102.0089.0091.0091.00-59,004
Jan 21, 2025100.00100.0085.0091.0091.00-2.15%10,961
Jan 20, 202592.0093.0082.0093.0093.0013.41%53,628
Jan 17, 202580.0085.0073.0082.0082.007.89%82,754
Jan 16, 202569.0076.0067.0076.0076.0011.76%83,237
Jan 15, 202566.0068.0058.0068.0068.004.62%61,462
Jan 14, 202565.0065.0061.0065.0065.006.56%13,376
Jan 13, 202565.0065.0061.0061.0061.00-3.17%33,880
Jan 10, 202563.0063.0060.0063.0063.005.00%31,439
Jan 9, 202563.0063.0059.0060.0060.00-30,988
Jan 8, 202562.0063.0054.0060.0060.00-3.23%765
Jan 7, 202562.0063.0060.0062.0062.003.33%35,762
Jan 6, 202560.0061.0055.0060.0060.009.09%3,458
Jan 3, 202562.0062.0054.0055.0055.00-6.78%2,083
Jan 2, 202562.0062.0055.0059.0059.00-24,246
Dec 30, 202463.0063.0052.0059.0059.00-3.28%60,002
Dec 27, 202452.0063.0052.0061.0061.0010.91%35,070
Dec 26, 202461.0061.0055.0055.0055.00-6.78%874
Dec 24, 202463.0063.0056.0059.0059.00-6.35%24,272
Dec 23, 202460.0063.0058.0063.0063.006.78%4,713
Dec 20, 202460.0060.0056.0059.0059.003.51%32,050
Dec 19, 202459.0059.0055.0057.0057.003.64%16,382
Dec 18, 202461.0061.0053.0055.0055.00-9.84%63,241
Dec 17, 202461.0061.0058.0061.0061.005.17%17,319
Dec 16, 202461.0061.0057.0058.0058.00-16,457
Dec 13, 202461.0061.0052.0058.0058.00-4.92%118,428
Dec 12, 202461.0062.0052.0061.0061.00-90,497