Nable Inc. (KOSDAQ:153460)
South Korea
· Delayed Price · Currency is KRW 6,690.00
-60.00 (-0.89%)
At close: Mar 9, 2026
Nable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,750.00 | 6,810.00 | 6,690.00 | 6,750.00 | 6,750.00 | -0.15% | 4,225 |
| Mar 5, 2026 | 6,900.00 | 7,090.00 | 6,750.00 | 6,760.00 | 6,760.00 | -0.73% | 21,386 |
| Mar 4, 2026 | 7,100.00 | 7,170.00 | 6,700.00 | 6,810.00 | 6,810.00 | -5.02% | 25,736 |
| Mar 3, 2026 | 7,590.00 | 7,590.00 | 7,060.00 | 7,170.00 | 7,170.00 | -5.53% | 5,611 |
| Feb 27, 2026 | 7,600.00 | 7,650.00 | 7,500.00 | 7,590.00 | 7,590.00 | -0.13% | 1,206 |
| Feb 26, 2026 | 7,590.00 | 7,700.00 | 7,480.00 | 7,600.00 | 7,600.00 | 0.13% | 3,920 |
| Feb 25, 2026 | 7,900.00 | 7,900.00 | 7,590.00 | 7,590.00 | 7,590.00 | -2.69% | 5,047 |
| Feb 24, 2026 | 7,770.00 | 7,810.00 | 7,550.00 | 7,800.00 | 7,800.00 | 0.39% | 6,011 |
| Feb 23, 2026 | 7,490.00 | 7,850.00 | 7,430.00 | 7,770.00 | 7,770.00 | 3.74% | 4,733 |
| Feb 20, 2026 | 7,410.00 | 7,600.00 | 7,410.00 | 7,490.00 | 7,490.00 | 0.27% | 6,385 |
| Feb 19, 2026 | 7,730.00 | 7,770.00 | 7,440.00 | 7,470.00 | 7,470.00 | -3.36% | 10,256 |
| Feb 13, 2026 | 7,900.00 | 7,900.00 | 7,690.00 | 7,730.00 | 7,730.00 | -1.78% | 4,853 |
| Feb 12, 2026 | 7,840.00 | 8,000.00 | 7,670.00 | 7,870.00 | 7,870.00 | -0.38% | 4,777 |
| Feb 11, 2026 | 7,900.00 | 7,980.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 3,118 |
| Feb 10, 2026 | 8,000.00 | 8,310.00 | 7,820.00 | 7,900.00 | 7,900.00 | -1.99% | 3,230 |
| Feb 9, 2026 | 8,400.00 | 8,400.00 | 7,920.00 | 8,060.00 | 8,060.00 | 0.75% | 14,874 |
| Feb 6, 2026 | 7,590.00 | 8,130.00 | 7,500.00 | 8,000.00 | 8,000.00 | 5.26% | 19,354 |
| Feb 5, 2026 | 7,730.00 | 7,990.00 | 7,500.00 | 7,600.00 | 7,600.00 | 0.40% | 13,575 |
| Feb 4, 2026 | 7,380.00 | 8,890.00 | 7,290.00 | 7,570.00 | 7,570.00 | 3.13% | 130,954 |
| Feb 3, 2026 | 7,110.00 | 8,900.00 | 7,100.00 | 7,340.00 | 7,340.00 | 3.38% | 174,638 |
| Feb 2, 2026 | 7,390.00 | 7,400.00 | 7,050.00 | 7,100.00 | 7,100.00 | -3.27% | 4,327 |
| Jan 30, 2026 | 7,200.00 | 7,350.00 | 7,010.00 | 7,340.00 | 7,340.00 | 3.67% | 5,345 |
| Jan 29, 2026 | 7,370.00 | 7,370.00 | 7,080.00 | 7,080.00 | 7,080.00 | -3.67% | 8,955 |
| Jan 28, 2026 | 7,270.00 | 7,360.00 | 7,140.00 | 7,350.00 | 7,350.00 | 0.96% | 7,491 |
| Jan 27, 2026 | 7,200.00 | 7,370.00 | 7,070.00 | 7,280.00 | 7,280.00 | - | 4,284 |
| Jan 26, 2026 | 7,300.00 | 7,300.00 | 7,170.00 | 7,280.00 | 7,280.00 | -0.27% | 2,265 |
| Jan 23, 2026 | 7,180.00 | 7,390.00 | 7,040.00 | 7,300.00 | 7,300.00 | 2.53% | 7,185 |
| Jan 22, 2026 | 7,070.00 | 7,320.00 | 7,000.00 | 7,120.00 | 7,120.00 | 0.56% | 4,501 |
| Jan 21, 2026 | 7,210.00 | 7,260.00 | 7,050.00 | 7,080.00 | 7,080.00 | -2.61% | 4,565 |
| Jan 20, 2026 | 7,290.00 | 7,290.00 | 7,210.00 | 7,270.00 | 7,270.00 | -0.41% | 2,494 |
| Jan 19, 2026 | 7,190.00 | 7,330.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1.39% | 1,261 |
| Jan 16, 2026 | 7,210.00 | 7,250.00 | 7,080.00 | 7,200.00 | 7,200.00 | - | 6,198 |
| Jan 15, 2026 | 6,970.00 | 7,300.00 | 6,890.00 | 7,200.00 | 7,200.00 | 3.15% | 1,759 |
| Jan 14, 2026 | 7,090.00 | 7,170.00 | 6,980.00 | 6,980.00 | 6,980.00 | -1.41% | 6,449 |
| Jan 13, 2026 | 7,200.00 | 7,330.00 | 7,080.00 | 7,080.00 | 7,080.00 | -1.67% | 2,260 |
| Jan 12, 2026 | 7,220.00 | 7,430.00 | 7,090.00 | 7,200.00 | 7,200.00 | -0.28% | 2,168 |
| Jan 9, 2026 | 7,270.00 | 7,270.00 | 7,180.00 | 7,220.00 | 7,220.00 | -1.10% | 5,386 |
| Jan 8, 2026 | 7,240.00 | 7,320.00 | 7,240.00 | 7,300.00 | 7,300.00 | -1.75% | 3,316 |
| Jan 7, 2026 | 7,280.00 | 7,490.00 | 7,230.00 | 7,430.00 | 7,430.00 | 2.06% | 3,276 |
| Jan 6, 2026 | 7,340.00 | 7,460.00 | 7,210.00 | 7,280.00 | 7,280.00 | -0.82% | 2,780 |
| Jan 5, 2026 | 7,310.00 | 7,390.00 | 7,210.00 | 7,340.00 | 7,340.00 | 1.38% | 2,199 |
| Jan 2, 2026 | 7,100.00 | 7,300.00 | 7,030.00 | 7,240.00 | 7,240.00 | 1.40% | 1,510 |
| Dec 30, 2025 | 7,040.00 | 7,190.00 | 7,000.00 | 7,140.00 | 7,140.00 | 1.42% | 2,134 |
| Dec 29, 2025 | 7,280.00 | 7,290.00 | 7,030.00 | 7,040.00 | 7,040.00 | -1.95% | 8,727 |
| Dec 26, 2025 | 7,040.00 | 7,680.00 | 6,980.00 | 7,180.00 | 7,180.00 | 1.99% | 8,934 |
| Dec 24, 2025 | 6,900.00 | 7,340.00 | 6,830.00 | 7,040.00 | 7,040.00 | 1.88% | 2,780 |
| Dec 23, 2025 | 7,030.00 | 7,110.00 | 6,870.00 | 6,910.00 | 6,910.00 | -1.85% | 2,482 |
| Dec 22, 2025 | 6,980.00 | 7,190.00 | 6,920.00 | 7,040.00 | 7,040.00 | 0.86% | 2,355 |
| Dec 19, 2025 | 6,930.00 | 7,010.00 | 6,880.00 | 6,980.00 | 6,980.00 | -0.29% | 5,971 |
| Dec 18, 2025 | 6,890.00 | 7,040.00 | 6,820.00 | 7,000.00 | 7,000.00 | 1.60% | 6,410 |
| Dec 17, 2025 | 6,850.00 | 7,000.00 | 6,850.00 | 6,890.00 | 6,890.00 | 0.44% | 2,606 |
| Dec 16, 2025 | 6,850.00 | 6,930.00 | 6,800.00 | 6,860.00 | 6,860.00 | 0.15% | 777 |
| Dec 15, 2025 | 6,650.00 | 7,250.00 | 6,630.00 | 6,850.00 | 6,850.00 | 4.74% | 6,505 |
| Dec 12, 2025 | 6,690.00 | 6,800.00 | 6,420.00 | 6,540.00 | 6,540.00 | -2.24% | 5,915 |
| Dec 11, 2025 | 6,780.00 | 6,950.00 | 6,690.00 | 6,690.00 | 6,690.00 | -2.05% | 4,964 |
| Dec 10, 2025 | 6,880.00 | 6,910.00 | 6,825.00 | 6,830.00 | 6,830.00 | -1.73% | 394 |
| Dec 9, 2025 | 6,820.00 | 7,000.00 | 6,550.00 | 6,950.00 | 6,950.00 | 1.31% | 2,453 |
| Dec 8, 2025 | 7,040.00 | 7,050.00 | 6,750.00 | 6,860.00 | 6,860.00 | -1.58% | 1,626 |
| Dec 5, 2025 | 6,950.00 | 7,300.00 | 6,880.00 | 6,970.00 | 6,970.00 | 0.29% | 2,522 |
| Dec 4, 2025 | 7,000.00 | 7,110.00 | 6,930.00 | 6,950.00 | 6,950.00 | -1.14% | 2,047 |
| Dec 3, 2025 | 7,010.00 | 7,030.00 | 6,920.00 | 7,030.00 | 7,030.00 | 0.29% | 1,044 |
| Dec 2, 2025 | 6,900.00 | 7,020.00 | 6,900.00 | 7,010.00 | 7,010.00 | 2.34% | 1,974 |
| Dec 1, 2025 | 7,780.00 | 7,780.00 | 6,850.00 | 6,850.00 | 6,850.00 | -5.91% | 16,697 |
| Nov 28, 2025 | 6,990.00 | 7,340.00 | 6,990.00 | 7,280.00 | 7,280.00 | 4.00% | 757 |
| Nov 27, 2025 | 7,050.00 | 7,220.00 | 6,980.00 | 7,000.00 | 7,000.00 | 0.14% | 2,646 |
| Nov 26, 2025 | 7,280.00 | 7,280.00 | 6,900.00 | 6,990.00 | 6,990.00 | -3.59% | 10,930 |
| Nov 25, 2025 | 7,100.00 | 7,300.00 | 7,100.00 | 7,250.00 | 7,250.00 | 2.26% | 1,097 |
| Nov 24, 2025 | 7,020.00 | 7,220.00 | 6,910.00 | 7,090.00 | 7,090.00 | - | 3,269 |
| Nov 21, 2025 | 7,160.00 | 7,330.00 | 6,500.00 | 7,090.00 | 7,090.00 | -0.98% | 26,310 |
| Nov 20, 2025 | 7,520.00 | 7,640.00 | 7,060.00 | 7,160.00 | 7,160.00 | -4.53% | 26,466 |
| Nov 19, 2025 | 7,350.00 | 7,850.00 | 7,280.00 | 7,500.00 | 7,500.00 | 2.04% | 4,522 |
| Nov 18, 2025 | 7,410.00 | 7,500.00 | 7,200.00 | 7,350.00 | 7,350.00 | -2.13% | 3,102 |
| Nov 17, 2025 | 7,400.00 | 7,670.00 | 7,300.00 | 7,510.00 | 7,510.00 | 0.54% | 4,448 |
| Nov 14, 2025 | 7,330.00 | 7,600.00 | 7,250.00 | 7,470.00 | 7,470.00 | 2.33% | 715 |
| Nov 13, 2025 | 7,500.00 | 7,620.00 | 7,300.00 | 7,300.00 | 7,300.00 | -0.54% | 3,390 |
| Nov 12, 2025 | 7,050.00 | 7,340.00 | 7,000.00 | 7,340.00 | 7,340.00 | 3.38% | 3,086 |
| Nov 11, 2025 | 7,250.00 | 7,560.00 | 7,010.00 | 7,100.00 | 7,100.00 | -2.07% | 20,345 |
| Nov 10, 2025 | 7,410.00 | 7,490.00 | 7,120.00 | 7,250.00 | 7,250.00 | -2.03% | 12,128 |
| Nov 7, 2025 | 7,340.00 | 7,400.00 | 7,150.00 | 7,400.00 | 7,400.00 | 0.82% | 2,178 |
| Nov 6, 2025 | 7,600.00 | 7,740.00 | 7,000.00 | 7,340.00 | 7,340.00 | -3.42% | 33,127 |
| Nov 5, 2025 | 7,590.00 | 7,680.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 2,068 |
| Nov 4, 2025 | 7,860.00 | 7,860.00 | 7,590.00 | 7,600.00 | 7,600.00 | -3.68% | 4,886 |
| Nov 3, 2025 | 7,580.00 | 7,900.00 | 7,500.00 | 7,890.00 | 7,890.00 | 5.20% | 15,895 |
| Oct 31, 2025 | 7,510.00 | 7,600.00 | 7,380.00 | 7,500.00 | 7,500.00 | 0.27% | 8,631 |
| Oct 30, 2025 | 7,620.00 | 7,720.00 | 7,350.00 | 7,480.00 | 7,480.00 | -1.84% | 13,695 |
| Oct 29, 2025 | 7,710.00 | 7,750.00 | 7,610.00 | 7,620.00 | 7,620.00 | -1.17% | 841 |
| Oct 28, 2025 | 7,540.00 | 7,750.00 | 7,540.00 | 7,710.00 | 7,710.00 | 1.58% | 5,509 |
| Oct 27, 2025 | 7,740.00 | 7,740.00 | 7,580.00 | 7,590.00 | 7,590.00 | -1.17% | 8,151 |
| Oct 24, 2025 | 7,700.00 | 7,810.00 | 7,300.00 | 7,680.00 | 7,680.00 | -0.26% | 18,446 |
| Oct 23, 2025 | 7,720.00 | 7,850.00 | 7,650.00 | 7,700.00 | 7,700.00 | -0.13% | 222 |
| Oct 22, 2025 | 7,990.00 | 7,990.00 | 7,670.00 | 7,710.00 | 7,710.00 | - | 7,041 |
| Oct 21, 2025 | 7,730.00 | 7,840.00 | 7,670.00 | 7,710.00 | 7,710.00 | -0.26% | 7,122 |
| Oct 20, 2025 | 7,740.00 | 7,750.00 | 7,690.00 | 7,730.00 | 7,730.00 | -0.26% | 2,102 |
| Oct 17, 2025 | 7,700.00 | 7,760.00 | 7,640.00 | 7,750.00 | 7,750.00 | -0.13% | 2,750 |
| Oct 16, 2025 | 7,660.00 | 7,770.00 | 7,660.00 | 7,760.00 | 7,760.00 | 0.65% | 16,324 |
| Oct 15, 2025 | 7,680.00 | 7,820.00 | 7,620.00 | 7,710.00 | 7,710.00 | 0.39% | 14,880 |
| Oct 14, 2025 | 7,940.00 | 8,000.00 | 7,590.00 | 7,680.00 | 7,680.00 | -2.91% | 11,723 |
| Oct 13, 2025 | 8,060.00 | 8,060.00 | 7,900.00 | 7,910.00 | 7,910.00 | -1.00% | 5,977 |
| Oct 10, 2025 | 7,940.00 | 8,050.00 | 7,900.00 | 7,990.00 | 7,990.00 | 1.14% | 8,885 |
| Oct 2, 2025 | 7,780.00 | 7,980.00 | 7,670.00 | 7,900.00 | 7,900.00 | 1.28% | 2,409 |