Nable Inc. (KOSDAQ:153460)
South Korea
· Delayed Price · Currency is KRW 6,970.00
+20.00 (0.29%)
At close: Dec 5, 2025
Nable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 7,950.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.76% | 1,646 |
| Sep 30, 2025 | 8,000.00 | 8,030.00 | 7,630.00 | 7,940.00 | 7,940.00 | 3.52% | 8,642 |
| Sep 29, 2025 | 7,990.00 | 7,990.00 | 7,670.00 | 7,670.00 | 7,670.00 | -1.29% | 886 |
| Sep 26, 2025 | 7,680.00 | 7,800.00 | 7,680.00 | 7,770.00 | 7,770.00 | 0.26% | 184 |
| Sep 25, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,750.00 | 7,750.00 | -0.51% | 1,507 |
| Sep 24, 2025 | 7,770.00 | 7,990.00 | 7,690.00 | 7,790.00 | 7,790.00 | 0.26% | 6,579 |
| Sep 23, 2025 | 7,690.00 | 7,780.00 | 7,610.00 | 7,770.00 | 7,770.00 | 1.04% | 19,700 |
| Sep 22, 2025 | 7,710.00 | 7,720.00 | 7,630.00 | 7,690.00 | 7,690.00 | -0.39% | 176 |
| Sep 19, 2025 | 7,800.00 | 7,800.00 | 7,720.00 | 7,720.00 | 7,720.00 | -0.26% | 3,214 |
| Sep 18, 2025 | 7,730.00 | 7,740.00 | 7,700.00 | 7,740.00 | 7,740.00 | 0.26% | 916 |
| Sep 17, 2025 | 7,580.00 | 7,740.00 | 7,580.00 | 7,720.00 | 7,720.00 | 1.31% | 305 |
| Sep 16, 2025 | 7,670.00 | 7,750.00 | 7,570.00 | 7,620.00 | 7,620.00 | -0.65% | 1,529 |
| Sep 15, 2025 | 7,700.00 | 7,780.00 | 7,630.00 | 7,670.00 | 7,670.00 | -0.39% | 1,281 |
| Sep 12, 2025 | 7,610.00 | 7,780.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 1,378 |
| Sep 11, 2025 | 7,700.00 | 7,700.00 | 7,620.00 | 7,700.00 | 7,700.00 | - | 548 |
| Sep 10, 2025 | 7,740.00 | 7,740.00 | 7,630.00 | 7,700.00 | 7,700.00 | -0.77% | 254 |
| Sep 9, 2025 | 7,710.00 | 7,800.00 | 7,650.00 | 7,760.00 | 7,760.00 | 0.65% | 759 |
| Sep 8, 2025 | 8,000.00 | 8,000.00 | 7,710.00 | 7,710.00 | 7,710.00 | -2.41% | 747 |
| Sep 5, 2025 | 7,990.00 | 7,990.00 | 7,630.00 | 7,900.00 | 7,900.00 | 1.80% | 401 |
| Sep 4, 2025 | 7,700.00 | 7,760.00 | 7,690.00 | 7,760.00 | 7,760.00 | 0.78% | 369 |
| Sep 3, 2025 | 7,750.00 | 7,860.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.79% | 1,162 |
| Sep 2, 2025 | 8,000.00 | 8,000.00 | 7,740.00 | 7,840.00 | 7,840.00 | 0.64% | 833 |
| Sep 1, 2025 | 7,720.00 | 7,900.00 | 7,550.00 | 7,790.00 | 7,790.00 | 1.56% | 3,528 |
| Aug 29, 2025 | 7,610.00 | 7,880.00 | 7,610.00 | 7,670.00 | 7,670.00 | -0.52% | 203 |
| Aug 28, 2025 | 7,770.00 | 7,880.00 | 7,610.00 | 7,710.00 | 7,710.00 | - | 382 |
| Aug 27, 2025 | 7,720.00 | 7,870.00 | 7,710.00 | 7,710.00 | 7,710.00 | - | 356 |
| Aug 26, 2025 | 7,600.00 | 7,830.00 | 7,590.00 | 7,710.00 | 7,710.00 | 0.13% | 659 |
| Aug 25, 2025 | 7,450.00 | 7,730.00 | 7,450.00 | 7,700.00 | 7,700.00 | 2.12% | 734 |
| Aug 22, 2025 | 7,660.00 | 7,900.00 | 7,470.00 | 7,540.00 | 7,540.00 | -0.40% | 664 |
| Aug 21, 2025 | 7,410.00 | 7,650.00 | 7,410.00 | 7,570.00 | 7,570.00 | 2.16% | 1,130 |
| Aug 20, 2025 | 7,520.00 | 7,990.00 | 7,360.00 | 7,410.00 | 7,410.00 | -1.33% | 1,688 |
| Aug 19, 2025 | 7,820.00 | 7,820.00 | 7,350.00 | 7,510.00 | 7,510.00 | 0.81% | 3,813 |
| Aug 18, 2025 | 7,710.00 | 7,990.00 | 7,250.00 | 7,450.00 | 7,450.00 | -2.74% | 5,407 |
| Aug 14, 2025 | 7,520.00 | 8,200.00 | 7,520.00 | 7,660.00 | 7,660.00 | 0.13% | 3,059 |
| Aug 13, 2025 | 7,790.00 | 7,790.00 | 7,640.00 | 7,650.00 | 7,650.00 | -1.80% | 2,040 |
| Aug 12, 2025 | 7,900.00 | 7,950.00 | 7,790.00 | 7,790.00 | 7,790.00 | -2.01% | 4,304 |
| Aug 11, 2025 | 7,880.00 | 7,990.00 | 7,880.00 | 7,950.00 | 7,950.00 | 0.89% | 258 |
| Aug 8, 2025 | 7,800.00 | 7,890.00 | 7,800.00 | 7,880.00 | 7,880.00 | 1.03% | 61 |
| Aug 7, 2025 | 7,820.00 | 7,850.00 | 7,760.00 | 7,800.00 | 7,800.00 | -0.64% | 903 |
| Aug 6, 2025 | 7,720.00 | 7,850.00 | 7,720.00 | 7,850.00 | 7,850.00 | 0.26% | 1,294 |
| Aug 5, 2025 | 7,720.00 | 8,000.00 | 7,670.00 | 7,830.00 | 7,830.00 | 1.42% | 147 |
| Aug 4, 2025 | 7,910.00 | 7,910.00 | 7,720.00 | 7,720.00 | 7,720.00 | - | 879 |
| Aug 1, 2025 | 8,300.00 | 8,300.00 | 7,720.00 | 7,720.00 | 7,720.00 | -2.89% | 1,363 |
| Jul 31, 2025 | 7,960.00 | 7,960.00 | 7,870.00 | 7,950.00 | 7,950.00 | -0.13% | 770 |
| Jul 30, 2025 | 7,930.00 | 7,990.00 | 7,850.00 | 7,960.00 | 7,960.00 | 0.25% | 920 |
| Jul 29, 2025 | 7,940.00 | 7,980.00 | 7,800.00 | 7,940.00 | 7,940.00 | - | 972 |
| Jul 28, 2025 | 7,900.00 | 7,940.00 | 7,830.00 | 7,940.00 | 7,940.00 | 0.51% | 1,657 |
| Jul 25, 2025 | 7,780.00 | 7,950.00 | 7,780.00 | 7,900.00 | 7,900.00 | 0.64% | 3,297 |
| Jul 24, 2025 | 7,660.00 | 7,970.00 | 7,640.00 | 7,850.00 | 7,850.00 | 2.48% | 1,988 |
| Jul 23, 2025 | 7,740.00 | 7,770.00 | 7,620.00 | 7,660.00 | 7,660.00 | -1.67% | 965 |
| Jul 22, 2025 | 7,620.00 | 7,800.00 | 7,610.00 | 7,790.00 | 7,790.00 | 2.64% | 2,383 |
| Jul 21, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,590.00 | 7,590.00 | 1.20% | 4,241 |
| Jul 18, 2025 | 7,910.00 | 7,980.00 | 7,500.00 | 7,500.00 | 7,500.00 | -3.35% | 2,312 |
| Jul 17, 2025 | 7,590.00 | 7,900.00 | 7,560.00 | 7,760.00 | 7,760.00 | 1.17% | 2,016 |
| Jul 16, 2025 | 7,660.00 | 7,680.00 | 7,620.00 | 7,670.00 | 7,670.00 | -0.26% | 479 |
| Jul 15, 2025 | 7,730.00 | 7,880.00 | 7,530.00 | 7,690.00 | 7,690.00 | 0.13% | 1,388 |
| Jul 14, 2025 | 7,570.00 | 7,990.00 | 7,470.00 | 7,680.00 | 7,680.00 | -0.26% | 1,542 |
| Jul 11, 2025 | 7,450.00 | 7,700.00 | 7,450.00 | 7,700.00 | 7,700.00 | 1.72% | 853 |