Skip to main content
Nara Mold & Die Co., Ltd. (KOSDAQ:051490)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,680.00
+65.00 (1.80%)
At close: Mar 6, 2026

Nara Mold & Die Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,615.003,735.003,420.003,680.003,680.001.80%32,379
Mar 5, 20263,680.003,695.003,570.003,615.003,615.006.32%55,651
Mar 4, 20263,770.003,775.003,310.003,400.003,400.00-9.81%189,822
Mar 3, 20263,985.003,985.003,755.003,770.003,770.00-5.63%243,529
Feb 27, 20264,035.004,040.003,955.003,995.003,995.00-0.99%107,589
Feb 26, 20264,090.004,090.003,995.004,035.004,035.00-0.86%151,183
Feb 25, 20264,015.004,070.004,005.004,070.004,070.001.88%85,843
Feb 24, 20263,975.004,050.003,970.003,995.003,995.000.50%56,162
Feb 23, 20263,980.004,010.003,955.003,975.003,975.00-0.13%71,142
Feb 20, 20264,010.004,030.003,970.003,980.003,980.00-0.50%43,124
Feb 19, 20263,960.004,025.003,950.004,000.004,000.001.01%66,264
Feb 13, 20264,005.004,005.003,945.003,960.003,960.00-1.49%44,171
Feb 12, 20264,010.004,065.003,990.004,020.004,020.000.50%54,390
Feb 11, 20264,010.004,030.003,950.004,000.004,000.00-0.37%85,257
Feb 10, 20264,005.004,015.003,960.004,015.004,015.000.88%37,725
Feb 9, 20263,995.003,995.003,947.003,980.003,980.001.27%52,199
Feb 6, 20263,970.003,990.003,895.003,930.003,930.00-2.12%139,607
Feb 5, 20264,090.004,100.003,990.004,015.004,015.00-1.83%60,881
Feb 4, 20263,990.004,100.003,985.004,090.004,090.001.61%30,082
Feb 3, 20263,960.004,040.003,960.004,025.004,025.002.03%39,757
Feb 2, 20264,085.004,130.003,935.003,945.003,945.00-3.43%107,063
Jan 30, 20264,150.004,270.004,085.004,085.004,085.00-2.27%84,547
Jan 29, 20264,230.004,240.004,100.004,180.004,180.00-0.48%120,539
Jan 28, 20264,210.004,420.004,165.004,200.004,200.001.69%315,085
Jan 27, 20264,105.004,155.004,085.004,130.004,130.00-0.36%48,626
Jan 26, 20264,085.004,185.004,085.004,145.004,145.001.59%76,900
Jan 23, 20264,110.004,145.004,020.004,080.004,080.00-0.49%93,398
Jan 22, 20263,975.004,140.003,975.004,100.004,100.003.54%131,811
Jan 21, 20263,975.004,015.003,930.003,960.003,960.00-2.22%51,850
Jan 20, 20264,045.004,115.003,985.004,050.004,050.000.87%77,395
Jan 19, 20264,080.004,080.003,955.004,015.004,015.00-0.86%71,587
Jan 16, 20264,020.004,070.003,955.004,050.004,050.000.12%78,871
Jan 15, 20264,075.004,075.004,010.004,045.004,045.00-0.74%39,257
Jan 14, 20263,925.004,130.003,900.004,075.004,075.004.76%153,694
Jan 13, 20263,880.003,950.003,880.003,890.003,890.000.26%34,861
Jan 12, 20263,885.003,935.003,870.003,880.003,880.00-0.51%38,378
Jan 9, 20263,910.003,995.003,870.003,900.003,900.00-0.26%28,020
Jan 8, 20263,985.003,995.003,880.003,910.003,910.00-1.88%35,179
Jan 7, 20263,925.004,055.003,850.003,985.003,985.001.53%106,248
Jan 6, 20263,935.003,945.003,910.003,925.003,925.000.38%21,731
Jan 5, 20263,900.003,940.003,895.003,910.003,910.000.26%36,219
Jan 2, 20263,970.003,970.003,850.003,900.003,900.000.26%25,353
Dec 30, 20253,915.003,915.003,875.003,890.003,890.00-0.64%20,156
Dec 29, 20253,915.003,955.003,900.003,915.003,915.00-1.01%40,875
Dec 26, 20253,950.003,985.003,935.003,955.003,865.000.25%19,252
Dec 24, 20253,980.003,985.003,930.003,945.003,855.23-0.38%20,263
Dec 23, 20254,030.004,030.003,955.003,960.003,869.89-1.74%43,224
Dec 22, 20254,010.004,075.004,000.004,030.003,938.290.88%57,994
Dec 19, 20253,980.004,030.003,940.003,995.003,904.091.01%22,481
Dec 18, 20253,950.004,010.003,940.003,955.003,865.00-1.37%21,812
Dec 17, 20254,140.004,140.004,010.004,010.003,918.750.25%10,235
Dec 16, 20254,125.004,125.004,000.004,000.003,908.98-3.03%47,856
Dec 15, 20254,075.004,130.004,050.004,125.004,031.130.49%18,385
Dec 12, 20254,065.004,140.004,065.004,105.004,011.590.24%18,871
Dec 11, 20254,045.004,100.004,045.004,095.004,001.811.24%24,725
Dec 10, 20254,105.004,115.004,045.004,045.003,952.95-1.46%43,839
Dec 9, 20254,135.004,160.004,075.004,105.004,011.59-1.32%29,263
Dec 8, 20254,090.004,185.004,075.004,160.004,065.342.09%41,106
Dec 5, 20254,025.004,080.004,010.004,075.003,982.271.49%22,635
Dec 4, 20254,045.004,045.004,005.004,015.003,923.63-1.11%10,134
Dec 3, 20254,030.004,060.004,005.004,060.003,967.610.62%15,594
Dec 2, 20253,955.004,055.003,950.004,035.003,943.180.88%19,038
Dec 1, 20253,985.004,040.003,970.004,000.003,908.980.38%34,514
Nov 28, 20253,935.003,990.003,905.003,985.003,894.322.05%21,035
Nov 27, 20253,940.003,965.003,895.003,905.003,816.14-0.38%8,805
Nov 26, 20253,875.003,945.003,865.003,920.003,830.801.42%14,936
Nov 25, 20253,890.003,965.003,840.003,865.003,777.05-20,898
Nov 24, 20253,940.003,945.003,865.003,865.003,777.05-0.77%16,608
Nov 21, 20253,970.003,970.003,860.003,895.003,806.37-2.87%35,306
Nov 20, 20254,035.004,035.003,910.004,010.003,918.751.13%37,337
Nov 19, 20253,965.003,995.003,875.003,965.003,874.770.51%33,012
Nov 18, 20254,105.004,105.003,930.003,945.003,855.23-3.43%60,938
Nov 17, 20254,170.004,170.004,055.004,085.003,992.04-0.73%42,316
Nov 14, 20254,215.004,250.004,105.004,115.004,021.36-3.52%47,087
Nov 13, 20254,270.004,315.004,220.004,265.004,167.95-0.70%48,814
Nov 12, 20254,180.004,525.004,150.004,295.004,197.265.14%260,293
Nov 11, 20254,085.004,180.004,025.004,085.003,992.040.25%35,810
Nov 10, 20254,100.004,100.003,980.004,075.003,982.271.24%22,695
Nov 7, 20254,135.004,180.003,980.004,025.003,933.41-3.48%46,911
Nov 6, 20254,070.004,190.004,070.004,170.004,075.112.96%78,124
Nov 5, 20254,095.004,095.003,910.004,050.003,957.84-1.10%90,411
Nov 4, 20254,140.004,185.004,090.004,095.004,001.81-0.97%42,788
Nov 3, 20254,265.004,340.004,125.004,135.004,040.90-3.05%78,864
Oct 31, 20254,225.004,265.004,150.004,265.004,167.950.95%73,780
Oct 30, 20254,300.004,345.004,200.004,225.004,128.86-1.97%110,322
Oct 29, 20254,360.004,410.004,275.004,310.004,211.92-1.49%58,638
Oct 28, 20254,375.004,440.004,295.004,375.004,275.44-0.79%107,447
Oct 27, 20254,470.004,530.004,330.004,410.004,309.65-1.23%173,685
Oct 24, 20254,195.004,785.004,195.004,465.004,363.395.93%1,204,583
Oct 23, 20254,285.004,335.004,200.004,215.004,119.08-2.09%45,672
Oct 22, 20254,200.004,350.004,185.004,305.004,207.042.50%94,144
Oct 21, 20254,180.004,365.004,145.004,200.004,104.420.12%133,711
Oct 20, 20254,205.004,230.004,115.004,195.004,099.54-0.94%62,354
Oct 17, 20254,175.004,340.004,125.004,235.004,138.631.68%244,542
Oct 16, 20254,060.004,210.004,045.004,165.004,070.222.33%104,290
Oct 15, 20253,985.004,080.003,985.004,070.003,977.382.13%30,802
Oct 14, 20253,930.004,050.003,930.003,985.003,894.321.14%47,159
Oct 13, 20253,845.003,980.003,825.003,940.003,850.340.25%20,980
Oct 10, 20253,940.003,980.003,890.003,930.003,840.57-0.25%23,762
Oct 2, 20253,870.003,950.003,850.003,940.003,850.341.55%19,835