Skip to main content
Nara Mold & Die Co., Ltd. (KOSDAQ:051490)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,075.00
+60.00 (1.49%)
At close: Dec 5, 2025

Nara Mold & Die Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,025.004,080.004,010.004,075.004,075.001.49%22,633
Dec 4, 20254,045.004,045.004,005.004,015.004,015.00-1.11%10,134
Dec 3, 20254,030.004,060.004,005.004,060.004,060.000.62%15,594
Dec 2, 20253,955.004,055.003,950.004,035.004,035.000.88%18,986
Dec 1, 20253,985.004,040.003,970.004,000.004,000.000.38%34,407
Nov 28, 20253,935.003,990.003,905.003,985.003,985.002.05%21,035
Nov 27, 20253,940.003,965.003,895.003,905.003,905.00-0.38%8,805
Nov 26, 20253,875.003,945.003,865.003,920.003,920.001.42%14,936
Nov 25, 20253,890.003,965.003,840.003,865.003,865.00-20,898
Nov 24, 20253,940.003,945.003,865.003,865.003,865.00-0.77%16,608
Nov 21, 20253,970.003,970.003,860.003,895.003,895.00-2.87%35,200
Nov 20, 20254,035.004,035.003,910.004,010.004,010.001.13%37,307
Nov 19, 20253,965.003,995.003,875.003,965.003,965.000.51%33,012
Nov 18, 20254,105.004,105.003,930.003,945.003,945.00-3.43%60,938
Nov 17, 20254,170.004,170.004,055.004,085.004,085.00-0.73%42,316
Nov 14, 20254,215.004,250.004,105.004,115.004,115.00-3.52%47,087
Nov 13, 20254,270.004,315.004,220.004,265.004,265.00-0.70%48,814
Nov 12, 20254,180.004,525.004,150.004,295.004,295.005.14%260,293
Nov 11, 20254,085.004,180.004,025.004,085.004,085.000.25%35,810
Nov 10, 20254,100.004,100.003,980.004,075.004,075.001.24%22,695
Nov 7, 20254,135.004,180.003,980.004,025.004,025.00-3.48%46,911
Nov 6, 20254,070.004,190.004,070.004,170.004,170.002.96%78,124
Nov 5, 20254,095.004,095.003,910.004,050.004,050.00-1.10%90,411
Nov 4, 20254,140.004,185.004,090.004,095.004,095.00-0.97%42,788
Nov 3, 20254,265.004,340.004,125.004,135.004,135.00-3.05%78,864
Oct 31, 20254,225.004,265.004,150.004,265.004,265.000.95%73,780
Oct 30, 20254,300.004,345.004,200.004,225.004,225.00-1.97%110,322
Oct 29, 20254,360.004,410.004,275.004,310.004,310.00-1.49%58,638
Oct 28, 20254,375.004,440.004,295.004,375.004,375.00-0.79%107,447
Oct 27, 20254,470.004,530.004,330.004,410.004,410.00-1.23%173,685
Oct 24, 20254,195.004,785.004,195.004,465.004,465.005.93%1,204,583
Oct 23, 20254,285.004,335.004,200.004,215.004,215.00-2.09%45,672
Oct 22, 20254,200.004,350.004,185.004,305.004,305.002.50%94,144
Oct 21, 20254,180.004,365.004,145.004,200.004,200.000.12%133,711
Oct 20, 20254,205.004,230.004,115.004,195.004,195.00-0.94%62,354
Oct 17, 20254,175.004,340.004,125.004,235.004,235.001.68%244,542
Oct 16, 20254,060.004,210.004,045.004,165.004,165.002.33%104,290
Oct 15, 20253,985.004,080.003,985.004,070.004,070.002.13%30,802
Oct 14, 20253,930.004,050.003,930.003,985.003,985.001.14%47,159
Oct 13, 20253,845.003,980.003,825.003,940.003,940.000.25%20,980
Oct 10, 20253,940.003,980.003,890.003,930.003,930.00-0.25%23,762
Oct 2, 20253,870.003,950.003,850.003,940.003,940.001.55%19,835
Oct 1, 20253,900.003,905.003,840.003,880.003,880.00-0.13%19,096
Sep 30, 20253,905.003,995.003,875.003,885.003,885.00-1.40%22,500
Sep 29, 20253,910.003,950.003,900.003,940.003,940.000.51%18,600
Sep 26, 20254,065.004,065.003,900.003,920.003,920.00-2.61%47,050
Sep 25, 20253,955.004,045.003,955.004,025.004,025.001.77%19,394
Sep 24, 20254,045.004,045.003,935.003,955.003,955.00-2.22%42,090
Sep 23, 20254,055.004,085.003,965.004,045.004,045.00-0.25%87,049
Sep 22, 20254,105.004,135.004,045.004,055.004,055.00-1.34%41,607
Sep 19, 20254,155.004,180.004,100.004,110.004,110.00-1.08%30,868
Sep 18, 20254,100.004,185.004,095.004,155.004,155.001.59%45,458
Sep 17, 20254,165.004,165.004,085.004,090.004,090.00-1.21%41,327
Sep 16, 20254,150.004,165.004,115.004,140.004,140.00-0.72%31,381
Sep 15, 20254,240.004,240.004,125.004,170.004,170.00-0.60%40,333
Sep 12, 20254,130.004,205.004,130.004,195.004,195.000.96%33,111
Sep 11, 20254,165.004,165.004,115.004,155.004,155.000.36%22,398
Sep 10, 20254,145.004,160.004,100.004,140.004,140.00-0.12%55,861
Sep 9, 20254,130.004,195.004,125.004,145.004,145.00-0.24%33,700
Sep 8, 20254,155.004,170.004,120.004,155.004,155.000.48%14,110
Sep 5, 20254,170.004,225.004,125.004,135.004,135.00-0.84%22,423
Sep 4, 20254,300.004,305.004,150.004,170.004,170.000.72%35,314
Sep 3, 20254,180.004,290.004,110.004,140.004,140.00-0.36%37,936
Sep 2, 20254,055.004,170.004,055.004,155.004,155.001.59%26,253
Sep 1, 20254,110.004,150.004,070.004,090.004,090.00-0.73%26,654
Aug 29, 20254,150.004,195.004,115.004,120.004,120.00-0.72%60,642
Aug 28, 20254,270.004,270.004,145.004,150.004,150.00-2.70%56,471
Aug 27, 20254,235.004,265.004,205.004,265.004,265.000.71%24,247
Aug 26, 20254,260.004,260.004,205.004,235.004,235.00-0.59%22,848
Aug 25, 20254,170.004,265.004,170.004,260.004,260.002.28%49,977
Aug 22, 20254,200.004,265.004,150.004,165.004,165.00-0.83%43,727
Aug 21, 20254,245.004,315.004,200.004,200.004,200.00-1.06%57,986
Aug 20, 20254,230.004,270.004,145.004,245.004,245.00-1.28%83,642
Aug 19, 20254,250.004,340.004,225.004,300.004,300.001.18%63,618
Aug 18, 20254,340.004,340.004,210.004,250.004,250.00-1.51%83,290
Aug 14, 20254,330.004,370.004,290.004,315.004,315.00-0.92%69,122
Aug 13, 20254,305.004,365.004,245.004,355.004,355.001.63%121,748
Aug 12, 20254,350.004,410.004,270.004,285.004,285.00-0.92%124,829
Aug 11, 20254,235.004,390.004,235.004,325.004,325.002.13%324,186
Aug 8, 20254,315.004,330.004,235.004,235.004,235.00-1.28%72,273
Aug 7, 20254,325.004,325.004,225.004,290.004,290.00-0.23%67,154
Aug 6, 20254,305.004,420.004,210.004,300.004,300.00-0.35%187,606
Aug 5, 20254,135.004,335.004,135.004,315.004,315.004.35%296,889
Aug 4, 20254,060.004,160.004,050.004,135.004,135.001.85%169,186
Aug 1, 20254,280.004,280.004,060.004,060.004,060.00-6.02%336,246
Jul 31, 20254,505.004,585.004,260.004,320.004,320.00-4.11%613,602
Jul 30, 20253,960.004,930.003,960.004,505.004,505.0013.19%7,907,052
Jul 29, 20254,040.004,055.003,950.003,980.003,980.00-1.49%70,533
Jul 28, 20253,985.004,100.003,950.004,040.004,040.001.38%137,376
Jul 25, 20254,155.004,155.003,985.003,985.003,985.00-4.09%138,676
Jul 24, 20254,020.004,170.004,020.004,155.004,155.003.49%275,122
Jul 23, 20253,985.004,075.003,935.004,015.004,015.000.88%95,821
Jul 22, 20254,015.004,105.003,970.003,980.003,980.00-1.73%63,733
Jul 21, 20253,970.004,100.003,955.004,050.004,050.002.02%154,061
Jul 18, 20253,865.004,100.003,840.003,970.003,970.003.12%247,056
Jul 17, 20253,865.003,865.003,830.003,850.003,850.00-0.39%15,176
Jul 16, 20253,855.003,875.003,820.003,865.003,865.000.26%11,969
Jul 15, 20253,830.003,885.003,815.003,855.003,855.000.26%28,606
Jul 14, 20253,855.003,890.003,830.003,845.003,845.00-0.26%14,188
Jul 11, 20253,840.003,880.003,815.003,855.003,855.000.39%26,717