Nara Space Technology, Inc. 478340
KRX · South Korea · Technology Services
KRW 17,410.00+3,250.00 (+22.95%)
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 17,410.00 | +22.95% | KRW 14,360.00 | KRW 18,260.00 | KRW 14,120.00 | 9.51M |
| 2026-10-01 | KRW 14,160.00 | +2.53% | KRW 13,710.00 | KRW 14,400.00 | KRW 13,550.00 | 502.06K |
| 2026-09-30 | KRW 13,810.00 | +0.07% | KRW 13,870.00 | KRW 14,300.00 | KRW 13,640.00 | 448.60K |
| 2026-09-29 | KRW 13,800.00 | -3.43% | KRW 13,800.00 | KRW 13,830.00 |
| KRW 12,900.00 |
| 797.31K |
| 2026-09-28 | KRW 14,290.00 | +0.70% | KRW 14,090.00 | KRW 15,490.00 | KRW 14,090.00 | 2.25M |
| 2026-09-23 | KRW 14,190.00 | +8.90% | KRW 12,850.00 | KRW 16,420.00 | KRW 12,660.00 | 9.73M |
| 2026-09-22 | KRW 13,030.00 | -6.06% | KRW 13,950.00 | KRW 14,550.00 | KRW 12,810.00 | 1.16M |
| 2026-09-21 | KRW 13,870.00 | -4.08% | KRW 14,130.00 | KRW 15,500.00 | KRW 13,530.00 | 2.01M |
| 2026-09-18 | KRW 14,460.00 | +4.40% | KRW 15,100.00 | KRW 15,110.00 | KRW 13,250.00 | 4.47M |
| 2026-09-17 | KRW 13,850.00 | +29.92% | KRW 10,790.00 | KRW 13,850.00 | KRW 10,750.00 | 1.39M |
| 2026-09-16 | KRW 10,660.00 | +2.40% | KRW 10,550.00 | KRW 10,800.00 | KRW 10,320.00 | 34.66K |
| 2026-09-15 | KRW 10,410.00 | +0.77% | KRW 10,310.00 | KRW 10,540.00 | KRW 10,050.00 | 25.02K |
| 2026-09-14 | KRW 10,330.00 | +0.29% | KRW 10,070.00 | KRW 10,580.00 | KRW 10,070.00 | 34.74K |
| 2026-09-11 | KRW 10,300.00 | -2.83% | KRW 10,210.00 | KRW 10,570.00 | KRW 10,210.00 | 19.33K |
| 2026-09-10 | KRW 10,600.00 | -0.09% | KRW 10,500.00 | KRW 10,610.00 | KRW 10,150.00 | 25.87K |
| 2026-09-09 | KRW 10,610.00 | +3.11% | KRW 10,440.00 | KRW 10,720.00 | KRW 10,290.00 | 23.86K |
| 2026-09-08 | KRW 10,290.00 | +2.18% | KRW 10,020.00 | KRW 10,730.00 | KRW 10,020.00 | 100.08K |
| 2026-09-07 | KRW 10,070.00 | +0.20% | KRW 10,050.00 | KRW 10,220.00 | KRW 9,950.00 | 26.64K |
| 2026-09-04 | KRW 10,050.00 | +4.04% | KRW 9,580.00 | KRW 10,070.00 | KRW 9,580.00 | 36.60K |
| 2026-09-03 | KRW 9,660.00 | 0.00% | KRW 9,710.00 | KRW 10,130.00 | KRW 9,410.00 | 29.93K |
| 2026-09-02 | KRW 9,660.00 | -5.48% | KRW 10,000.00 | KRW 10,090.00 | KRW 9,200.00 | 42.87K |
| 2026-09-01 | KRW 10,220.00 | -0.97% | KRW 10,320.00 | KRW 10,320.00 | KRW 9,900.00 | 39.96K |
| 2026-08-31 | KRW 10,320.00 | +1.18% | KRW 10,200.00 | KRW 10,330.00 | KRW 9,620.00 | 28.84K |
| 2026-08-28 | KRW 10,200.00 | 0.00% | KRW 10,200.00 | KRW 10,340.00 | KRW 9,980.00 | 25.00K |
| 2026-08-27 | KRW 10,200.00 | +0.69% | KRW 10,110.00 | KRW 10,290.00 | KRW 10,010.00 | 39.81K |
| 2026-08-26 | KRW 10,130.00 | -0.20% | KRW 10,150.00 | KRW 10,340.00 | KRW 9,870.00 | 32.68K |
| 2026-08-25 | KRW 10,150.00 | +5.07% | KRW 9,660.00 | KRW 10,170.00 | KRW 9,110.00 | 52.66K |
| 2026-08-24 | KRW 9,660.00 | +0.10% | KRW 9,650.00 | KRW 10,500.00 | KRW 9,580.00 | 37.05K |
| 2026-08-21 | KRW 9,650.00 | -9.22% | KRW 10,550.00 | KRW 10,550.00 | KRW 9,620.00 | 74.14K |
| 2026-08-20 | KRW 10,630.00 | -0.19% | KRW 10,750.00 | KRW 11,100.00 | KRW 10,200.00 | 45.68K |
| 2026-08-19 | KRW 10,650.00 | -3.71% | KRW 10,570.00 | KRW 11,000.00 | KRW 10,560.00 | 46.98K |
| 2026-08-18 | KRW 11,060.00 | -7.83% | KRW 11,900.00 | KRW 11,980.00 | KRW 10,960.00 | 98.60K |
| 2026-08-14 | KRW 12,000.00 | -2.44% | KRW 12,210.00 | KRW 12,210.00 | KRW 11,550.00 | 109.12K |
| 2026-08-13 | KRW 12,300.00 | +4.50% | KRW 12,360.00 | KRW 12,770.00 | KRW 12,220.00 | 325.27K |
| 2026-08-12 | KRW 11,770.00 | +2.97% | KRW 11,430.00 | KRW 11,850.00 | KRW 10,780.00 | 112.94K |
| 2026-08-11 | KRW 11,430.00 | -5.15% | KRW 11,980.00 | KRW 11,980.00 | KRW 11,100.00 | 159.39K |
| 2026-08-10 | KRW 12,050.00 | +17.33% | KRW 11,290.00 | KRW 12,410.00 | KRW 10,760.00 | 529.51K |
| 2026-08-07 | KRW 10,270.00 | -1.15% | KRW 10,680.00 | KRW 10,960.00 | KRW 9,970.00 | 52.62K |
| 2026-08-06 | KRW 10,390.00 | +0.87% | KRW 10,250.00 | KRW 10,600.00 | KRW 9,870.00 | 62.74K |
| 2026-08-05 | KRW 10,300.00 | -0.96% | KRW 10,450.00 | KRW 10,780.00 | KRW 10,200.00 | 66.65K |
| 2026-08-04 | KRW 10,400.00 | +9.13% | KRW 9,550.00 | KRW 10,600.00 | KRW 9,550.00 | 90.91K |
| 2026-08-03 | KRW 9,530.00 | +7.56% | KRW 8,790.00 | KRW 9,990.00 | KRW 8,310.00 | 80.95K |
| 2026-07-31 | KRW 8,860.00 | +11.17% | KRW 8,110.00 | KRW 8,950.00 | KRW 7,970.00 | 74.05K |
| 2026-07-30 | KRW 7,970.00 | -1.97% | KRW 7,520.00 | KRW 8,560.00 | KRW 7,520.00 | 68.12K |
| 2026-07-29 | KRW 8,130.00 | -12.11% | KRW 9,250.00 | KRW 9,700.00 | KRW 7,650.00 | 106.71K |
| 2026-07-28 | KRW 9,250.00 | -9.22% | KRW 9,970.00 | KRW 10,160.00 | KRW 9,070.00 | 72.63K |
| 2026-07-27 | KRW 10,190.00 | 0.00% | KRW 10,260.00 | KRW 10,580.00 | KRW 9,970.00 | 36.93K |
| 2026-07-24 | KRW 10,190.00 | -6.94% | KRW 10,930.00 | KRW 10,930.00 | KRW 10,130.00 | 41.31K |
| 2026-07-23 | KRW 10,950.00 | +7.14% | KRW 10,300.00 | KRW 10,990.00 | KRW 10,160.00 | 44.41K |
| 2026-07-22 | KRW 10,220.00 | -1.54% | KRW 10,510.00 | KRW 10,960.00 | KRW 10,150.00 | 41.05K |
| 2026-07-21 | KRW 10,380.00 | +3.59% | KRW 9,850.00 | KRW 10,400.00 | KRW 9,680.00 | 54.35K |
| 2026-07-20 | KRW 10,020.00 | -5.47% | KRW 10,500.00 | KRW 10,690.00 | KRW 9,830.00 | 47.46K |
| 2026-07-16 | KRW 10,600.00 | -5.86% | KRW 11,110.00 | KRW 11,170.00 | KRW 10,580.00 | 30.67K |
| 2026-07-15 | KRW 11,260.00 | +7.85% | KRW 10,510.00 | KRW 11,480.00 | KRW 10,510.00 | 69.91K |
| 2026-07-14 | KRW 10,440.00 | -4.57% | KRW 10,730.00 | KRW 10,930.00 | KRW 9,810.00 | 77.58K |
| 2026-07-13 | KRW 10,940.00 | -10.77% | KRW 12,220.00 | KRW 12,660.00 | KRW 10,810.00 | 80.75K |
| 2026-07-10 | KRW 12,260.00 | +8.50% | KRW 11,300.00 | KRW 12,270.00 | KRW 11,300.00 | 57.94K |
| 2026-07-09 | KRW 11,300.00 | +0.71% | KRW 11,150.00 | KRW 11,950.00 | KRW 11,040.00 | 50.12K |
| 2026-07-08 | KRW 11,220.00 | -7.20% | KRW 11,890.00 | KRW 12,060.00 | KRW 11,010.00 | 84.61K |
| 2026-07-07 | KRW 12,090.00 | -7.78% | KRW 12,810.00 | KRW 13,390.00 | KRW 11,860.00 | 88.86K |
| 2026-07-06 | KRW 13,110.00 | -0.53% | KRW 13,310.00 | KRW 13,940.00 | KRW 12,200.00 | 108.06K |
| 2026-07-03 | KRW 13,180.00 | +3.13% | KRW 12,800.00 | KRW 13,180.00 | KRW 11,900.00 | 132.66K |
| 2026-07-02 | KRW 12,780.00 | -9.62% | KRW 13,600.00 | KRW 14,070.00 | KRW 12,780.00 | 76.42K |
| 2026-07-01 | KRW 14,140.00 | +1.36% | KRW 14,080.00 | KRW 14,890.00 | KRW 13,670.00 | 93.63K |
| 2026-06-30 | KRW 13,950.00 | -2.52% | KRW 14,370.00 | KRW 14,900.00 | KRW 13,750.00 | 81.52K |
| 2026-06-29 | KRW 14,310.00 | +15.40% | KRW 12,100.00 | KRW 14,360.00 | KRW 12,100.00 | 155.00K |
| 2026-06-26 | KRW 12,400.00 | -9.62% | KRW 13,210.00 | KRW 13,500.00 | KRW 12,090.00 | 137.86K |
| 2026-06-25 | KRW 13,720.00 | -5.12% | KRW 14,460.00 | KRW 14,770.00 | KRW 13,100.00 | 166.08K |
| 2026-06-24 | KRW 14,460.00 | +0.98% | KRW 14,210.00 | KRW 14,880.00 | KRW 14,000.00 | 123.70K |
| 2026-06-23 | KRW 14,320.00 | -13.26% | KRW 15,710.00 | KRW 16,300.00 | KRW 14,070.00 | 309.68K |
| 2026-06-22 | KRW 16,510.00 | -6.51% | KRW 17,120.00 | KRW 17,530.00 | KRW 16,100.00 | 183.07K |
| 2026-06-19 | KRW 17,660.00 | -11.26% | KRW 19,660.00 | KRW 19,660.00 | KRW 16,700.00 | 438.69K |
| 2026-06-18 | KRW 19,900.00 | -6.13% | KRW 21,200.00 | KRW 21,300.00 | KRW 19,630.00 | 152.01K |
| 2026-06-17 | KRW 21,200.00 | +1.44% | KRW 20,900.00 | KRW 21,400.00 | KRW 19,940.00 | 134.03K |
| 2026-06-16 | KRW 20,900.00 | +1.70% | KRW 20,700.00 | KRW 21,850.00 | KRW 20,500.00 | 127.65K |
| 2026-06-15 | KRW 20,550.00 | -5.73% | KRW 21,950.00 | KRW 23,000.00 | KRW 20,200.00 | 173.32K |
| 2026-06-12 | KRW 21,800.00 | +0.23% | KRW 22,500.00 | KRW 23,750.00 | KRW 21,650.00 | 207.23K |
| 2026-06-11 | KRW 21,750.00 | +5.58% | KRW 20,250.00 | KRW 22,250.00 | KRW 19,800.00 | 172.78K |
| 2026-06-10 | KRW 20,600.00 | -3.51% | KRW 22,000.00 | KRW 22,400.00 | KRW 20,050.00 | 152 |
| 2026-06-09 | KRW 21,350.00 | +5.43% | KRW 20,150.00 | KRW 21,675.00 | KRW 20,150.00 | 96.06K |
| 2026-06-08 | KRW 20,250.00 | -8.37% | KRW 20,100.00 | KRW 21,150.00 | KRW 19,940.00 | 137.70K |
| 2026-06-05 | KRW 22,100.00 | -5.56% | KRW 23,450.00 | KRW 23,600.00 | KRW 21,600.00 | 83.96K |
| 2026-06-04 | KRW 23,400.00 | +5.64% | KRW 21,950.00 | KRW 23,900.00 | KRW 21,500.00 | 119.32K |
| 2026-06-02 | KRW 22,150.00 | -7.13% | KRW 22,750.00 | KRW 23,250.00 | KRW 21,600.00 | 224.35K |
| 2026-06-01 | KRW 23,850.00 | -8.45% | KRW 25,300.00 | KRW 25,500.00 | KRW 23,300.00 | 250.38K |
| 2026-05-29 | KRW 26,050.00 | -2.98% | KRW 27,500.00 | KRW 28,000.00 | KRW 25,400.00 | 172.56K |
| 2026-05-28 | KRW 26,850.00 | -7.25% | KRW 28,950.00 | KRW 29,150.00 | KRW 26,050.00 | 182.14K |
| 2026-05-27 | KRW 28,950.00 | -8.68% | KRW 31,500.00 | KRW 31,500.00 | KRW 28,800.00 | 249.90K |
| 2026-05-26 | KRW 31,700.00 | +8.93% | KRW 29,650.00 | KRW 33,650.00 | KRW 29,500.00 | 388.34K |
| 2026-05-22 | KRW 29,100.00 | +4.68% | KRW 27,800.00 | KRW 29,400.00 | KRW 27,700.00 | 156.54K |