Nable Inc. (KOSDAQ:153460)
South Korea
· Delayed Price · Currency is KRW 10,120
+280 (2.85%)
At close: Apr 29, 2026
Nable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9,960.00 | 10,170.00 | 9,600.00 | 10,120.00 | 10,120.00 | 2.85% | 36,043 |
| Apr 28, 2026 | 10,950.00 | 10,950.00 | 9,800.00 | 9,840.00 | 9,840.00 | -4.47% | 56,610 |
| Apr 27, 2026 | 10,060.00 | 10,690.00 | 9,980.00 | 10,300.00 | 10,300.00 | 1.48% | 99,417 |
| Apr 24, 2026 | 10,220.00 | 10,790.00 | 10,140.00 | 10,150.00 | 10,150.00 | -1.65% | 35,164 |
| Apr 23, 2026 | 11,000.00 | 11,160.00 | 10,200.00 | 10,320.00 | 10,320.00 | -6.18% | 42,617 |
| Apr 22, 2026 | 11,000.00 | 11,200.00 | 10,760.00 | 11,000.00 | 11,000.00 | -2.05% | 46,383 |
| Apr 21, 2026 | 10,910.00 | 11,260.00 | 10,710.00 | 11,230.00 | 11,230.00 | 2.93% | 47,994 |
| Apr 20, 2026 | 10,760.00 | 11,150.00 | 10,500.00 | 10,910.00 | 10,910.00 | -2.68% | 70,998 |
| Apr 17, 2026 | 10,720.00 | 11,250.00 | 10,050.00 | 11,210.00 | 11,210.00 | 4.28% | 292,792 |
| Apr 16, 2026 | 13,010.00 | 13,010.00 | 10,750.00 | 10,750.00 | 10,750.00 | -20.43% | 375,791 |
| Apr 15, 2026 | 14,440.00 | 14,440.00 | 13,090.00 | 13,510.00 | 13,510.00 | -6.44% | 310,907 |
| Apr 14, 2026 | 15,580.00 | 16,820.00 | 13,850.00 | 14,440.00 | 14,440.00 | -6.05% | 1,650,212 |
| Apr 13, 2026 | 15,370.00 | 15,370.00 | 13,860.00 | 15,370.00 | 15,370.00 | 29.92% | 1,307,755 |
| Apr 10, 2026 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | 30.00% | 71,531 |
| Apr 9, 2026 | 7,000.00 | 9,100.00 | 7,000.00 | 9,100.00 | 9,100.00 | 30.00% | 138,842 |
| Apr 8, 2026 | 6,520.00 | 7,300.00 | 6,520.00 | 7,000.00 | 7,000.00 | 7.69% | 30,446 |
| Apr 7, 2026 | 6,580.00 | 6,700.00 | 6,350.00 | 6,500.00 | 6,500.00 | -1.22% | 3,394 |
| Apr 6, 2026 | 6,540.00 | 6,750.00 | 6,150.00 | 6,580.00 | 6,580.00 | 0.46% | 28,081 |
| Apr 3, 2026 | 6,520.00 | 6,680.00 | 6,450.00 | 6,550.00 | 6,550.00 | - | 1,918 |
| Apr 2, 2026 | 6,500.00 | 6,600.00 | 6,110.00 | 6,550.00 | 6,550.00 | 0.77% | 5,881 |
| Apr 1, 2026 | 6,320.00 | 6,660.00 | 6,290.00 | 6,500.00 | 6,500.00 | 4.00% | 4,230 |
| Mar 31, 2026 | 6,270.00 | 6,495.00 | 6,200.00 | 6,250.00 | 6,250.00 | -0.32% | 2,719 |
| Mar 30, 2026 | 6,220.00 | 6,770.00 | 6,170.00 | 6,270.00 | 6,270.00 | -0.48% | 10,701 |
| Mar 27, 2026 | 6,440.00 | 6,440.00 | 6,150.00 | 6,300.00 | 6,300.00 | -2.17% | 7,334 |
| Mar 26, 2026 | 6,620.00 | 6,680.00 | 6,400.00 | 6,440.00 | 6,440.00 | -2.72% | 5,249 |
| Mar 25, 2026 | 6,590.00 | 6,890.00 | 6,540.00 | 6,620.00 | 6,620.00 | 0.76% | 7,543 |
| Mar 24, 2026 | 6,620.00 | 6,670.00 | 6,460.00 | 6,570.00 | 6,570.00 | -0.30% | 3,256 |
| Mar 23, 2026 | 6,430.00 | 6,640.00 | 6,360.00 | 6,590.00 | 6,590.00 | -0.45% | 3,900 |
| Mar 20, 2026 | 6,400.00 | 6,635.00 | 6,350.00 | 6,620.00 | 6,620.00 | 2.64% | 4,759 |
| Mar 19, 2026 | 6,560.00 | 6,560.00 | 6,430.00 | 6,450.00 | 6,450.00 | -2.57% | 1,272 |
| Mar 18, 2026 | 6,630.00 | 6,630.00 | 6,350.00 | 6,620.00 | 6,620.00 | 2.64% | 5,645 |
| Mar 17, 2026 | 6,370.00 | 6,580.00 | 6,350.00 | 6,450.00 | 6,450.00 | 1.74% | 10,522 |
| Mar 16, 2026 | 6,490.00 | 6,630.00 | 6,300.00 | 6,340.00 | 6,340.00 | 0.48% | 17,829 |
| Mar 13, 2026 | 6,980.00 | 7,010.00 | 6,290.00 | 6,310.00 | 6,310.00 | -10.50% | 88,421 |
| Mar 12, 2026 | 6,880.00 | 7,050.00 | 6,730.00 | 7,050.00 | 7,050.00 | 3.83% | 3,711 |
| Mar 11, 2026 | 6,650.00 | 6,790.00 | 6,640.00 | 6,790.00 | 6,790.00 | 2.88% | 3,400 |
| Mar 10, 2026 | 6,650.00 | 6,800.00 | 6,550.00 | 6,600.00 | 6,600.00 | -1.35% | 7,257 |
| Mar 9, 2026 | 6,940.00 | 6,940.00 | 6,440.00 | 6,690.00 | 6,690.00 | -0.89% | 2,003 |
| 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 |