Nable Inc. 153460
KRX · South Korea · Technology Services
KRW 5,240.00-50.00 (-0.95%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,240.00 | -0.95% | KRW 5,290.00 | KRW 5,370.00 | KRW 5,210.00 | 5.24K |
| 2026-10-01 | KRW 5,290.00 | +0.95% | KRW 5,230.00 | KRW 5,330.00 | KRW 5,150.00 | 3.15K |
| 2026-09-30 | KRW 5,240.00 | -1.87% | KRW 5,360.00 | KRW 5,360.00 | KRW 5,130.00 | 9.94K |
| 2026-09-29 | KRW 5,340.00 | -3.26% | KRW 5,520.00 | KRW 5,730.00 | KRW 5,330.00 | 2.70K |
| 2026-09-28 | KRW 5,520.00 | 0.00% | KRW 5,370.00 | KRW 5,580.00 | KRW 5,370.00 | 1.25K |
| 2026-09-23 | KRW 5,520.00 | +2.22% | KRW 5,530.00 | KRW 5,540.00 | KRW 5,320.00 | 1.14K |
| 2026-09-22 | KRW 5,400.00 | -5.76% | KRW 5,780.00 | KRW 5,820.00 | KRW 5,400.00 | 9.77K |
| 2026-09-21 | KRW 5,730.00 | +1.24% | KRW 5,660.00 | KRW 5,800.00 | KRW 5,430.00 | 7.30K |
| 2026-09-18 | KRW 5,660.00 | -1.05% | KRW 5,890.00 | KRW 6,030.00 | KRW 5,630.00 | 3.55K |
| 2026-09-17 | KRW 5,720.00 | -0.35% | KRW 5,850.00 | KRW 5,860.00 | KRW 5,580.00 | 5.78K |
| 2026-09-16 | KRW 5,740.00 | -1.20% | KRW 5,810.00 | KRW 6,000.00 | KRW 5,550.00 | 4.09K |
| 2026-09-15 | KRW 5,810.00 | -1.02% | KRW 5,810.00 | KRW 5,940.00 | KRW 5,800.00 | 1.56K |
| 2026-09-14 | KRW 5,870.00 | -0.17% | KRW 5,820.00 | KRW 5,880.00 | KRW 5,710.00 | 773 |
| 2026-09-11 | KRW 5,880.00 | +0.51% | KRW 5,990.00 | KRW 5,990.00 | KRW 5,790.00 | 2.00K |
| 2026-09-10 | KRW 5,850.00 | +0.69% | KRW 5,920.00 | KRW 5,940.00 | KRW 5,780.00 | 1.47K |
| 2026-09-09 | KRW 5,810.00 | -1.19% | KRW 5,880.00 | KRW 6,330.00 | KRW 5,810.00 | 4.19K |
| 2026-09-08 | KRW 5,880.00 | -0.17% | KRW 5,890.00 | KRW 5,900.00 | KRW 5,780.00 | 4.34K |
| 2026-09-07 | KRW 5,890.00 | -0.34% | KRW 5,910.00 | KRW 5,910.00 | KRW 5,810.00 | 1.55K |
| 2026-09-04 | KRW 5,910.00 | 0.00% | KRW 5,910.00 | KRW 5,910.00 | KRW 5,760.00 | 1.84K |
| 2026-09-03 | KRW 5,910.00 | +0.17% | KRW 5,860.00 | KRW 5,960.00 | KRW 5,760.00 | 6.65K |
| 2026-09-02 | KRW 5,900.00 | -0.84% | KRW 5,720.00 | KRW 6,140.00 | KRW 5,700.00 | 6.98K |
| 2026-09-01 | KRW 5,950.00 | +1.02% | KRW 5,890.00 | KRW 5,980.00 | KRW 5,800.00 | 3.00K |
| 2026-08-31 | KRW 5,890.00 | -1.67% | KRW 5,980.00 | KRW 5,980.00 | KRW 5,810.00 | 1.63K |
| 2026-08-28 | KRW 5,990.00 | +1.18% | KRW 5,920.00 | KRW 6,010.00 | KRW 5,860.00 | 1.69K |
| 2026-08-27 | KRW 5,920.00 | -5.28% | KRW 6,200.00 | KRW 6,200.00 | KRW 5,870.00 | 7.51K |
| 2026-08-26 | KRW 6,250.00 | +6.84% | KRW 5,810.00 | KRW 6,250.00 | KRW 5,670.00 | 3.30K |
| 2026-08-25 | KRW 5,850.00 | 0.00% | KRW 5,850.00 | KRW 5,850.00 | KRW 5,600.00 | 4.08K |
| 2026-08-24 | KRW 5,850.00 | -3.15% | KRW 5,990.00 | KRW 6,000.00 | KRW 5,850.00 | 3.13K |
| 2026-08-21 | KRW 6,040.00 | -2.58% | KRW 6,150.00 | KRW 6,150.00 | KRW 5,920.00 | 5.54K |
| 2026-08-20 | KRW 6,200.00 | +1.47% | KRW 6,110.00 | KRW 6,300.00 | KRW 6,110.00 | 1.82K |
| 2026-08-19 | KRW 6,110.00 | -4.53% | KRW 6,380.00 | KRW 6,400.00 | KRW 6,050.00 | 1.64K |
| 2026-08-18 | KRW 6,400.00 | -3.47% | KRW 6,390.00 | KRW 6,580.00 | KRW 6,310.00 | 3.47K |
| 2026-08-14 | KRW 6,630.00 | +3.27% | KRW 6,450.00 | KRW 6,670.00 | KRW 6,350.00 | 7.00K |
| 2026-08-13 | KRW 6,420.00 | -0.16% | KRW 6,560.00 | KRW 6,760.00 | KRW 6,320.00 | 11.73K |
| 2026-08-12 | KRW 6,430.00 | -2.58% | KRW 6,670.00 | KRW 6,670.00 | KRW 6,310.00 | 3.07K |
| 2026-08-11 | KRW 6,600.00 | -0.15% | KRW 6,900.00 | KRW 6,900.00 | KRW 6,500.00 | 202 |
| 2026-08-10 | KRW 6,610.00 | +1.69% | KRW 6,400.00 | KRW 6,650.00 | KRW 6,360.00 | 6.55K |
| 2026-08-07 | KRW 6,500.00 | -1.52% | KRW 6,600.00 | KRW 6,700.00 | KRW 6,450.00 | 1.45K |
| 2026-08-06 | KRW 6,600.00 | -0.15% | KRW 6,550.00 | KRW 6,770.00 | KRW 6,360.00 | 4.58K |
| 2026-08-05 | KRW 6,610.00 | +2.80% | KRW 6,550.00 | KRW 6,610.00 | KRW 6,420.00 | 7.56K |
| 2026-08-04 | KRW 6,430.00 | +0.94% | KRW 6,370.00 | KRW 6,560.00 | KRW 6,360.00 | 3.99K |
| 2026-08-03 | KRW 6,370.00 | +1.11% | KRW 6,300.00 | KRW 6,450.00 | KRW 6,240.00 | 2.51K |
| 2026-07-31 | KRW 6,300.00 | +5.18% | KRW 5,990.00 | KRW 6,400.00 | KRW 5,990.00 | 7.44K |
| 2026-07-30 | KRW 5,990.00 | -0.17% | KRW 6,000.00 | KRW 6,350.00 | KRW 5,710.00 | 7.12K |
| 2026-07-29 | KRW 6,000.00 | -5.21% | KRW 6,330.00 | KRW 6,450.00 | KRW 5,500.00 | 12.30K |
| 2026-07-28 | KRW 6,330.00 | 0.00% | KRW 6,330.00 | KRW 6,400.00 | KRW 5,950.00 | 9.32K |
| 2026-07-27 | KRW 6,330.00 | +0.96% | KRW 6,290.00 | KRW 6,600.00 | KRW 6,200.00 | 3.01K |
| 2026-07-24 | KRW 6,270.00 | +2.45% | KRW 6,100.00 | KRW 6,400.00 | KRW 6,070.00 | 3.59K |
| 2026-07-23 | KRW 6,120.00 | +0.49% | KRW 5,990.00 | KRW 6,240.00 | KRW 5,990.00 | 3.10K |
| 2026-07-22 | KRW 6,090.00 | -2.40% | KRW 6,400.00 | KRW 6,400.00 | KRW 6,070.00 | 2.14K |
| 2026-07-21 | KRW 6,240.00 | +5.05% | KRW 6,080.00 | KRW 6,250.00 | KRW 5,800.00 | 3.45K |
| 2026-07-20 | KRW 5,940.00 | -7.04% | KRW 6,210.00 | KRW 6,210.00 | KRW 5,940.00 | 5.55K |
| 2026-07-16 | KRW 6,390.00 | -2.29% | KRW 6,540.00 | KRW 6,540.00 | KRW 6,120.00 | 7.23K |
| 2026-07-15 | KRW 6,540.00 | +2.19% | KRW 6,400.00 | KRW 6,600.00 | KRW 6,210.00 | 10.25K |
| 2026-07-14 | KRW 6,400.00 | +5.96% | KRW 6,000.00 | KRW 6,460.00 | KRW 5,800.00 | 24.89K |
| 2026-07-13 | KRW 6,040.00 | -13.71% | KRW 7,020.00 | KRW 7,020.00 | KRW 6,000.00 | 36.34K |
| 2026-07-10 | KRW 7,000.00 | +14.75% | KRW 6,090.00 | KRW 7,560.00 | KRW 6,090.00 | 116.47K |
| 2026-07-09 | KRW 6,100.00 | +0.33% | KRW 6,000.00 | KRW 6,100.00 | KRW 5,680.00 | 10.35K |
| 2026-07-08 | KRW 6,080.00 | -3.34% | KRW 6,290.00 | KRW 6,500.00 | KRW 5,890.00 | 14.47K |
| 2026-07-07 | KRW 6,290.00 | +1.78% | KRW 6,120.00 | KRW 6,600.00 | KRW 5,900.00 | 31.33K |
| 2026-07-06 | KRW 6,180.00 | +4.92% | KRW 5,890.00 | KRW 6,190.00 | KRW 5,890.00 | 11.06K |
| 2026-07-03 | KRW 5,890.00 | +3.33% | KRW 5,660.00 | KRW 5,940.00 | KRW 5,570.00 | 6.04K |
| 2026-07-02 | KRW 5,700.00 | -6.56% | KRW 6,090.00 | KRW 6,490.00 | KRW 5,600.00 | 21.10K |
| 2026-07-01 | KRW 6,100.00 | +1.33% | KRW 6,020.00 | KRW 6,230.00 | KRW 5,900.00 | 6.62K |
| 2026-06-30 | KRW 6,020.00 | -2.59% | KRW 6,180.00 | KRW 6,250.00 | KRW 6,020.00 | 2.18K |
| 2026-06-29 | KRW 6,180.00 | +2.32% | KRW 6,030.00 | KRW 6,330.00 | KRW 6,000.00 | 6.62K |
| 2026-06-26 | KRW 6,040.00 | -6.36% | KRW 6,260.00 | KRW 6,640.00 | KRW 5,760.00 | 18.17K |
| 2026-06-25 | KRW 6,450.00 | +0.47% | KRW 6,370.00 | KRW 6,630.00 | KRW 6,250.00 | 6.74K |
| 2026-06-24 | KRW 6,420.00 | -0.47% | KRW 6,400.00 | KRW 6,420.00 | KRW 6,180.00 | 11.69K |
| 2026-06-23 | KRW 6,450.00 | -4.16% | KRW 6,700.00 | KRW 6,700.00 | KRW 6,120.00 | 19.49K |
| 2026-06-22 | KRW 6,730.00 | -1.03% | KRW 6,790.00 | KRW 6,790.00 | KRW 6,430.00 | 10.24K |
| 2026-06-19 | KRW 6,800.00 | +1.49% | KRW 6,700.00 | KRW 6,810.00 | KRW 6,630.00 | 16.31K |
| 2026-06-18 | KRW 6,700.00 | -2.47% | KRW 6,870.00 | KRW 6,870.00 | KRW 6,640.00 | 13.28K |
| 2026-06-17 | KRW 6,870.00 | -1.86% | KRW 6,920.00 | KRW 7,300.00 | KRW 6,690.00 | 32.61K |
| 2026-06-16 | KRW 7,000.00 | 0.00% | KRW 7,180.00 | KRW 9,100.00 | KRW 6,750.00 | 381.06K |
| 2026-06-15 | KRW 7,000.00 | +3.86% | KRW 7,000.00 | KRW 7,660.00 | KRW 6,650.00 | 81.38K |
| 2026-06-12 | KRW 6,740.00 | +3.06% | KRW 6,800.00 | KRW 6,900.00 | KRW 6,700.00 | 8.34K |
| 2026-06-11 | KRW 6,540.00 | -2.97% | KRW 6,730.00 | KRW 6,730.00 | KRW 6,400.00 | 4.17K |
| 2026-06-10 | KRW 6,740.00 | -1.03% | KRW 6,810.00 | KRW 6,860.00 | KRW 6,400.00 | 9.66K |
| 2026-06-09 | KRW 6,810.00 | +7.58% | KRW 6,350.00 | KRW 6,820.00 | KRW 6,340.00 | 40.77K |
| 2026-06-08 | KRW 6,330.00 | -11.47% | KRW 6,560.00 | KRW 6,900.00 | KRW 6,070.00 | 33.65K |
| 2026-06-05 | KRW 7,150.00 | +1.27% | KRW 7,060.00 | KRW 7,150.00 | KRW 6,530.00 | 22.32K |
| 2026-06-04 | KRW 7,060.00 | +5.69% | KRW 6,290.00 | KRW 7,200.00 | KRW 6,290.00 | 17.31K |
| 2026-06-02 | KRW 6,680.00 | -3.88% | KRW 6,900.00 | KRW 6,900.00 | KRW 6,350.00 | 23.42K |
| 2026-06-01 | KRW 6,950.00 | -4.40% | KRW 7,270.00 | KRW 7,280.00 | KRW 6,500.00 | 35.13K |
| 2026-05-29 | KRW 7,270.00 | -3.84% | KRW 7,560.00 | KRW 7,680.00 | KRW 6,770.00 | 22.08K |
| 2026-05-28 | KRW 7,560.00 | -0.66% | KRW 7,610.00 | KRW 7,800.00 | KRW 7,290.00 | 15.80K |
| 2026-05-27 | KRW 7,610.00 | -7.65% | KRW 8,110.00 | KRW 8,340.00 | KRW 7,600.00 | 25.66K |
| 2026-05-26 | KRW 8,240.00 | +0.24% | KRW 8,230.00 | KRW 8,400.00 | KRW 8,010.00 | 36.61K |
| 2026-05-22 | KRW 8,220.00 | +3.66% | KRW 7,910.00 | KRW 8,450.00 | KRW 7,910.00 | 49.60K |