Skip to main content
Nara Mold & Die Co., Ltd. (KOSDAQ:051490)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,910.00
+45.00 (1.16%)
At close: Apr 28, 2026

Nara Mold & Die Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,930.003,945.003,845.003,930.003,930.000.51%70,191
Apr 28, 20263,865.003,970.003,855.003,910.003,910.001.16%111,105
Apr 27, 20263,875.003,890.003,800.003,865.003,865.000.78%65,017
Apr 24, 20263,860.003,870.003,805.003,835.003,835.000.26%55,597
Apr 23, 20263,870.003,895.003,775.003,825.003,825.00-1.16%115,478
Apr 22, 20263,895.003,975.003,850.003,870.003,870.00-1.02%124,178
Apr 21, 20263,700.004,065.003,700.003,910.003,910.005.68%834,138
Apr 20, 20263,670.003,730.003,670.003,700.003,700.00-0.27%34,288
Apr 17, 20263,655.003,715.003,510.003,710.003,710.001.09%61,154
Apr 16, 20263,645.003,690.003,645.003,670.003,670.000.69%32,215
Apr 15, 20263,660.003,665.003,635.003,645.003,645.00-0.14%32,899
Apr 14, 20263,625.003,670.003,605.003,650.003,650.000.83%47,005
Apr 13, 20263,580.003,635.003,560.003,620.003,620.000.98%32,015
Apr 10, 20263,475.003,590.003,475.003,585.003,585.002.28%55,228
Apr 9, 20263,565.003,565.003,485.003,505.003,505.00-1.13%21,317
Apr 8, 20263,560.003,590.003,520.003,545.003,545.001.29%19,205
Apr 7, 20263,525.003,575.003,475.003,500.003,500.00-0.71%31,002
Apr 6, 20263,590.003,590.003,500.003,525.003,525.00-0.14%12,254
Apr 3, 20263,500.003,585.003,480.003,530.003,530.001.29%11,841
Apr 2, 20263,590.003,650.003,475.003,485.003,485.00-3.19%61,570
Apr 1, 20263,505.003,620.003,505.003,600.003,600.002.71%58,595
Mar 31, 20263,540.003,600.003,485.003,505.003,505.00-1.68%23,722
Mar 30, 20263,540.003,630.003,430.003,565.003,565.000.42%37,774
Mar 27, 20263,520.003,570.003,430.003,550.003,550.000.85%40,465
Mar 26, 20263,645.003,645.003,520.003,520.003,520.00-1.54%30,710
Mar 25, 20263,550.003,610.003,545.003,575.003,575.000.56%21,188
Mar 24, 20263,545.003,565.003,495.003,555.003,555.001.86%57,579
Mar 23, 20263,640.003,645.003,475.003,490.003,490.00-4.38%55,861
Mar 20, 20263,585.003,660.003,555.003,650.003,650.002.67%32,546
Mar 19, 20263,620.003,630.003,545.003,555.003,555.00-1.80%36,408
Mar 18, 20263,610.003,650.003,575.003,620.003,620.000.28%27,698
Mar 17, 20263,615.003,695.003,585.003,610.003,610.000.42%36,655
Mar 16, 20263,635.003,635.003,540.003,595.003,595.00-24,330
Mar 13, 20263,625.003,645.003,540.003,595.003,595.00-0.55%64,583
Mar 12, 20263,650.003,650.003,555.003,615.003,615.000.14%17,923
Mar 11, 20263,580.003,675.003,580.003,610.003,610.000.98%31,622
Mar 10, 20263,545.003,600.003,525.003,575.003,575.002.44%32,902
Mar 9, 20263,520.003,645.003,440.003,490.003,490.00-5.16%61,399
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