Skip to main content
NARA CELLAR Co., Ltd. (KOSDAQ:405920)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,335.00
0.00 (0.00%)
At close: Dec 5, 2025

NARA CELLAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,335.002,345.002,310.002,335.002,335.00-7,630
Dec 4, 20252,270.002,340.002,270.002,335.002,335.002.86%6,278
Dec 3, 20252,265.002,395.002,260.002,270.002,270.000.22%5,946
Dec 2, 20252,250.002,350.002,245.002,265.002,265.000.67%3,250
Dec 1, 20252,230.002,270.002,230.002,250.002,250.00-1.10%4,253
Nov 28, 20252,290.002,335.002,270.002,275.002,275.00-0.66%4,465
Nov 27, 20252,310.002,340.002,250.002,290.002,290.00-0.87%5,805
Nov 26, 20252,220.002,310.002,205.002,310.002,310.005.00%2,285
Nov 25, 20252,185.002,320.002,185.002,200.002,200.000.69%3,440
Nov 24, 20252,240.002,245.002,185.002,185.002,185.00-2.46%9,266
Nov 21, 20252,290.002,290.002,235.002,240.002,240.00-1.97%2,789
Nov 20, 20252,260.002,290.002,215.002,285.002,285.003.39%10,883
Nov 19, 20252,250.002,320.002,185.002,210.002,210.00-1.78%11,666
Nov 18, 20252,240.002,360.002,185.002,250.002,250.002.74%32,410
Nov 17, 20252,310.002,310.002,185.002,190.002,190.00-3.31%13,741
Nov 14, 20252,320.002,320.002,225.002,265.002,265.000.67%1,274
Nov 13, 20252,320.002,360.002,235.002,250.002,250.000.90%3,558
Nov 12, 20252,215.002,355.002,215.002,230.002,230.001.13%19,966
Nov 11, 20252,245.002,260.002,200.002,205.002,205.00-1.34%9,176
Nov 10, 20252,215.002,235.002,170.002,235.002,235.000.90%13,634
Nov 7, 20252,300.002,300.002,195.002,215.002,215.00-3.70%27,824
Nov 6, 20252,260.002,300.002,225.002,300.002,300.000.88%8,306
Nov 5, 20252,335.002,335.002,260.002,280.002,280.00-2.36%21,885
Nov 4, 20252,400.002,400.002,335.002,335.002,335.00-2.30%8,519
Nov 3, 20252,530.002,530.002,390.002,390.002,390.00-2.05%16,356
Oct 31, 20252,435.002,790.002,425.002,440.002,440.000.21%146,096
Oct 30, 20252,515.002,515.002,425.002,435.002,435.00-3.18%6,995
Oct 29, 20252,530.002,650.002,480.002,515.002,515.000.80%8,454
Oct 28, 20252,530.002,555.002,495.002,495.002,495.00-0.40%3,878
Oct 27, 20252,485.002,570.002,485.002,505.002,505.00-0.20%11,216
Oct 24, 20252,510.002,510.002,470.002,510.002,510.00-8,793
Oct 23, 20252,530.002,530.002,490.002,510.002,510.00-1.57%13,115
Oct 22, 20252,565.002,565.002,485.002,550.002,550.002.00%13,734
Oct 21, 20252,500.002,560.002,500.002,500.002,500.000.40%13,018
Oct 20, 20252,495.002,512.002,465.002,490.002,490.00-0.20%7,450
Oct 17, 20252,480.002,570.002,465.002,495.002,495.00-0.20%5,568
Oct 16, 20252,520.002,525.002,450.002,500.002,500.00-0.60%15,945
Oct 15, 20252,480.002,585.002,480.002,515.002,515.000.60%21,437
Oct 14, 20252,530.002,530.002,460.002,500.002,500.00-5,271
Oct 13, 20252,500.002,530.002,500.002,500.002,500.00-8,608
Oct 10, 20252,520.002,535.002,485.002,500.002,500.00-1.38%13,343
Oct 2, 20252,565.002,575.002,490.002,535.002,535.00-1.17%18,135
Oct 1, 20252,595.002,595.002,555.002,565.002,565.00-1.16%5,318
Sep 30, 20252,555.002,635.002,555.002,595.002,595.001.57%15,310
Sep 29, 20252,545.002,635.002,545.002,555.002,555.00-0.20%5,446
Sep 26, 20252,640.002,640.002,560.002,560.002,560.00-3.03%7,412
Sep 25, 20252,620.002,650.002,620.002,640.002,640.000.76%3,066
Sep 24, 20252,670.002,670.002,620.002,620.002,620.00-2.42%2,434
Sep 23, 20252,660.002,685.002,620.002,685.002,685.000.94%13,381
Sep 22, 20252,705.002,705.002,620.002,660.002,660.000.19%1,468
Sep 19, 20252,655.002,660.002,620.002,655.002,655.001.14%9,035
Sep 18, 20252,605.002,630.002,585.002,625.002,625.000.77%9,122
Sep 17, 20252,615.002,645.002,555.002,605.002,605.00-1.14%7,387
Sep 16, 20252,655.002,655.002,600.002,635.002,635.00-0.75%19,260
Sep 15, 20252,705.002,705.002,645.002,655.002,655.00-1.85%16,722
Sep 12, 20252,770.002,770.002,660.002,705.002,705.00-1.46%11,187
Sep 11, 20252,745.002,765.002,730.002,745.002,745.000.18%4,218
Sep 10, 20252,750.002,845.002,715.002,740.002,740.000.74%5,316
Sep 9, 20252,750.002,790.002,710.002,720.002,720.00-8,347
Sep 8, 20252,755.002,755.002,710.002,720.002,720.00-1.09%8,273
Sep 5, 20252,750.002,760.002,715.002,750.002,750.000.73%7,689
Sep 4, 20252,745.002,840.002,730.002,730.002,730.00-0.55%11,817
Sep 3, 20252,820.002,850.002,730.002,745.002,745.00-2.66%15,739
Sep 2, 20252,830.002,870.002,785.002,820.002,820.001.26%6,709
Sep 1, 20252,755.002,790.002,715.002,785.002,785.00-0.18%19,050
Aug 29, 20252,825.002,850.002,765.002,790.002,790.00-1.24%8,605
Aug 28, 20252,800.002,865.002,765.002,825.002,825.000.89%15,091
Aug 27, 20252,825.002,880.002,755.002,800.002,800.00-0.88%10,759
Aug 26, 20252,810.002,860.002,730.002,825.002,825.000.53%12,407
Aug 25, 20252,810.002,895.002,790.002,810.002,810.00-32,573
Aug 22, 20252,780.002,870.002,750.002,810.002,810.000.72%18,293
Aug 21, 20252,785.002,850.002,730.002,790.002,790.000.18%13,532
Aug 20, 20252,760.002,940.002,640.002,785.002,785.001.64%85,902
Aug 19, 20252,770.002,855.002,725.002,740.002,740.00-1.79%24,172
Aug 18, 20252,790.003,055.002,790.002,790.002,790.00-339,633
Aug 14, 20252,795.002,855.002,760.002,790.002,790.00-15,759
Aug 13, 20252,785.002,835.002,700.002,790.002,790.000.54%19,465
Aug 12, 20252,820.002,825.002,775.002,775.002,775.00-1.25%13,414
Aug 11, 20252,800.002,860.002,750.002,810.002,810.000.36%19,111
Aug 8, 20252,750.002,800.002,705.002,800.002,800.001.82%24,183
Aug 7, 20252,710.002,800.002,650.002,750.002,750.001.48%16,536
Aug 6, 20252,690.002,740.002,665.002,710.002,710.000.74%14,180
Aug 5, 20252,725.002,770.002,655.002,690.002,690.000.37%38,218
Aug 4, 20252,710.002,795.002,670.002,680.002,680.00-2.55%40,029
Aug 1, 20252,850.002,875.002,605.002,750.002,750.00-3.68%71,963
Jul 31, 20252,850.002,970.002,805.002,855.002,855.000.88%103,845
Jul 30, 20252,820.002,900.002,765.002,830.002,830.000.35%33,220
Jul 29, 20252,735.002,825.002,735.002,820.002,820.003.11%37,574
Jul 28, 20252,785.002,835.002,735.002,735.002,735.00-1.44%28,169
Jul 25, 20252,925.002,930.002,760.002,775.002,775.00-5.13%78,521
Jul 24, 20252,930.002,935.002,840.002,925.002,925.000.17%91,626
Jul 23, 20252,875.002,920.002,750.002,920.002,920.001.21%166,819
Jul 22, 20252,935.003,010.002,865.002,885.002,885.00-3.83%196,293
Jul 21, 20252,900.003,370.002,840.003,000.003,000.001.69%1,485,521
Jul 18, 20253,335.003,460.002,915.002,950.002,950.00-9.23%1,895,744
Jul 17, 20252,510.003,250.002,510.003,250.003,250.0030.00%2,123,937
Jul 16, 20252,450.002,500.002,430.002,500.002,500.002.04%20,364
Jul 15, 20252,450.002,480.002,445.002,450.002,450.00-1.21%20,083
Jul 14, 20252,445.002,490.002,445.002,480.002,480.001.22%5,877
Jul 11, 20252,450.002,480.002,435.002,450.002,450.00-7,645