NARASOFT Co.,Ltd. (XKON:288490)
South Korea
· Delayed Price · Currency is KRW 105.00
-17.00 (-13.93%)
At close: Mar 4, 2025
NARASOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 130.00 | 134.00 | 104.00 | 105.00 | 105.00 | -13.93% | 50,429 |
| Feb 28, 2025 | 106.00 | 124.00 | 106.00 | 122.00 | 122.00 | 2.52% | 9,968 |
| Feb 27, 2025 | 155.00 | 155.00 | 119.00 | 119.00 | 119.00 | -14.39% | 55,385 |
| Feb 26, 2025 | 148.00 | 148.00 | 120.00 | 139.00 | 139.00 | 4.51% | 64,899 |
| Feb 25, 2025 | 148.00 | 148.00 | 129.00 | 133.00 | 133.00 | 3.10% | 63,873 |
| Feb 24, 2025 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | 14.16% | 198,836 |
| Feb 21, 2025 | 106.00 | 113.00 | 85.00 | 113.00 | 113.00 | 14.14% | 125,889 |
| Feb 20, 2025 | 114.00 | 118.00 | 97.00 | 99.00 | 99.00 | -13.16% | 267,848 |
| Feb 19, 2025 | 140.00 | 140.00 | 105.00 | 114.00 | 114.00 | -7.32% | 117,593 |
| Feb 18, 2025 | 160.00 | 160.00 | 123.00 | 123.00 | 123.00 | -14.58% | 95,302 |
| Feb 14, 2025 | 130.00 | 144.00 | 126.00 | 144.00 | 144.00 | 14.29% | 65,837 |
| Feb 13, 2025 | 125.00 | 126.00 | 110.00 | 126.00 | 126.00 | 14.55% | 25,036 |
| Feb 12, 2025 | 113.00 | 128.00 | 107.00 | 110.00 | 110.00 | -2.65% | 17,601 |
| Feb 11, 2025 | 119.00 | 127.00 | 110.00 | 113.00 | 113.00 | -5.04% | 47,960 |
| Feb 10, 2025 | 106.00 | 123.00 | 99.00 | 119.00 | 119.00 | 11.21% | 62,964 |
| Feb 7, 2025 | 110.00 | 110.00 | 100.00 | 107.00 | 107.00 | - | 16,131 |
| Feb 6, 2025 | 109.00 | 109.00 | 101.00 | 107.00 | 107.00 | 1.90% | 2,173 |
| Feb 5, 2025 | 109.00 | 109.00 | 88.00 | 105.00 | 105.00 | 2.94% | 2,202 |
| Feb 4, 2025 | 109.00 | 109.00 | 94.00 | 102.00 | 102.00 | -2.86% | 15,128 |
| Feb 3, 2025 | 110.00 | 110.00 | 95.00 | 105.00 | 105.00 | - | 5,835 |
| Jan 31, 2025 | 110.00 | 110.00 | 97.00 | 105.00 | 105.00 | 8.25% | 402 |
| Jan 24, 2025 | 110.00 | 110.00 | 97.00 | 97.00 | 97.00 | -3.00% | 27,216 |
| Jan 23, 2025 | 103.00 | 103.00 | 92.00 | 100.00 | 100.00 | 9.89% | 34,939 |
| Jan 22, 2025 | 102.00 | 102.00 | 89.00 | 91.00 | 91.00 | - | 59,004 |
| Jan 21, 2025 | 100.00 | 100.00 | 85.00 | 91.00 | 91.00 | -2.15% | 10,961 |
| Jan 20, 2025 | 92.00 | 93.00 | 82.00 | 93.00 | 93.00 | 13.41% | 53,628 |
| Jan 17, 2025 | 80.00 | 85.00 | 73.00 | 82.00 | 82.00 | 7.89% | 82,754 |
| Jan 16, 2025 | 69.00 | 76.00 | 67.00 | 76.00 | 76.00 | 11.76% | 83,237 |
| Jan 15, 2025 | 66.00 | 68.00 | 58.00 | 68.00 | 68.00 | 4.62% | 61,462 |
| Jan 14, 2025 | 65.00 | 65.00 | 61.00 | 65.00 | 65.00 | 6.56% | 13,376 |
| Jan 13, 2025 | 65.00 | 65.00 | 61.00 | 61.00 | 61.00 | -3.17% | 33,880 |
| Jan 10, 2025 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | 5.00% | 31,439 |
| Jan 9, 2025 | 63.00 | 63.00 | 59.00 | 60.00 | 60.00 | - | 30,988 |
| Jan 8, 2025 | 62.00 | 63.00 | 54.00 | 60.00 | 60.00 | -3.23% | 765 |
| Jan 7, 2025 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | 3.33% | 35,762 |
| Jan 6, 2025 | 60.00 | 61.00 | 55.00 | 60.00 | 60.00 | 9.09% | 3,458 |
| Jan 3, 2025 | 62.00 | 62.00 | 54.00 | 55.00 | 55.00 | -6.78% | 2,083 |
| Jan 2, 2025 | 62.00 | 62.00 | 55.00 | 59.00 | 59.00 | - | 24,246 |
| Dec 30, 2024 | 63.00 | 63.00 | 52.00 | 59.00 | 59.00 | -3.28% | 60,002 |
| Dec 27, 2024 | 52.00 | 63.00 | 52.00 | 61.00 | 61.00 | 10.91% | 35,070 |
| Dec 26, 2024 | 61.00 | 61.00 | 55.00 | 55.00 | 55.00 | -6.78% | 874 |
| Dec 24, 2024 | 63.00 | 63.00 | 56.00 | 59.00 | 59.00 | -6.35% | 24,272 |
| Dec 23, 2024 | 60.00 | 63.00 | 58.00 | 63.00 | 63.00 | 6.78% | 4,713 |
| Dec 20, 2024 | 60.00 | 60.00 | 56.00 | 59.00 | 59.00 | 3.51% | 32,050 |
| Dec 19, 2024 | 59.00 | 59.00 | 55.00 | 57.00 | 57.00 | 3.64% | 16,382 |
| Dec 18, 2024 | 61.00 | 61.00 | 53.00 | 55.00 | 55.00 | -9.84% | 63,241 |
| Dec 17, 2024 | 61.00 | 61.00 | 58.00 | 61.00 | 61.00 | 5.17% | 17,319 |
| Dec 16, 2024 | 61.00 | 61.00 | 57.00 | 58.00 | 58.00 | - | 16,457 |
| Dec 13, 2024 | 61.00 | 61.00 | 52.00 | 58.00 | 58.00 | -4.92% | 118,428 |
| Dec 12, 2024 | 61.00 | 62.00 | 52.00 | 61.00 | 61.00 | - | 90,497 |
| Dec 11, 2024 | 59.00 | 62.00 | 54.00 | 61.00 | 61.00 | 3.39% | 55,146 |
| Dec 10, 2024 | 60.00 | 62.00 | 51.00 | 59.00 | 59.00 | -1.67% | 97,539 |
| Dec 9, 2024 | 59.00 | 67.00 | 51.00 | 60.00 | 60.00 | 1.69% | 24,711 |
| Dec 6, 2024 | 57.00 | 63.00 | 52.00 | 59.00 | 59.00 | 3.51% | 13,567 |
| Dec 5, 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 2,452 |
| Dec 4, 2024 | 66.00 | 66.00 | 51.00 | 58.00 | 58.00 | -1.69% | 103,372 |
| Dec 3, 2024 | 77.00 | 77.00 | 59.00 | 59.00 | 59.00 | -14.49% | 94,765 |
| Dec 2, 2024 | 73.00 | 73.00 | 63.00 | 69.00 | 69.00 | -5.48% | 58,837 |
| Nov 29, 2024 | 81.00 | 81.00 | 63.00 | 73.00 | 73.00 | - | 113,309 |
| Nov 28, 2024 | 70.00 | 77.00 | 57.00 | 73.00 | 73.00 | 8.96% | 55,775 |
| Nov 27, 2024 | 84.00 | 84.00 | 67.00 | 67.00 | 67.00 | -14.10% | 94,038 |
| Nov 26, 2024 | 93.00 | 93.00 | 78.00 | 78.00 | 78.00 | -14.29% | 87,757 |
| Nov 25, 2024 | 89.00 | 93.00 | 89.00 | 91.00 | 91.00 | 2.25% | 30,574 |
| Nov 22, 2024 | 89.00 | 89.00 | 81.00 | 89.00 | 89.00 | 14.10% | 15,150 |
| Nov 21, 2024 | 73.00 | 78.00 | 68.00 | 78.00 | 78.00 | 14.71% | 28,625 |
| Nov 20, 2024 | 60.00 | 69.00 | 57.00 | 68.00 | 68.00 | 13.33% | 181,464 |
| Nov 19, 2024 | 60.00 | 60.00 | 54.00 | 60.00 | 60.00 | 5.26% | 1,235 |
| Nov 18, 2024 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | -3.39% | 2,929 |
| Nov 15, 2024 | 60.00 | 60.00 | 55.00 | 59.00 | 59.00 | -1.67% | 96 |
| Nov 14, 2024 | 60.00 | 60.00 | 54.00 | 60.00 | 60.00 | 7.14% | 1,108 |
| Nov 13, 2024 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | -5.08% | 1,407 |
| Nov 12, 2024 | 61.00 | 61.00 | 55.00 | 59.00 | 59.00 | - | 17,020 |
| Nov 11, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 667 |
| Nov 8, 2024 | 61.00 | 61.00 | 54.00 | 60.00 | 60.00 | - | 6,046 |
| Nov 7, 2024 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 1,183 |
| Nov 6, 2024 | 61.00 | 61.00 | 57.00 | 60.00 | 60.00 | 1.69% | 7,534 |
| Nov 5, 2024 | 61.00 | 61.00 | 53.00 | 59.00 | 59.00 | 7.27% | 23,419 |
| Nov 4, 2024 | 60.00 | 60.00 | 55.00 | 55.00 | 55.00 | -6.78% | 14,711 |
| Nov 1, 2024 | 60.00 | 60.00 | 55.00 | 59.00 | 59.00 | - | 6,663 |
| Oct 31, 2024 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | 3.51% | 4,091 |
| Oct 30, 2024 | 59.00 | 61.00 | 55.00 | 57.00 | 57.00 | -3.39% | 8,916 |
| Oct 29, 2024 | 59.00 | 59.00 | 52.00 | 59.00 | 59.00 | 1.72% | 12,708 |
| Oct 28, 2024 | 60.00 | 60.00 | 51.00 | 58.00 | 58.00 | -3.33% | 70,421 |
| Oct 25, 2024 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | - | 1,320 |
| Oct 24, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 2,800 |
| Oct 23, 2024 | 61.00 | 61.00 | 56.00 | 60.00 | 60.00 | 9.09% | 5 |
| Oct 22, 2024 | 52.00 | 61.00 | 52.00 | 55.00 | 55.00 | -6.78% | 13 |
| Oct 21, 2024 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | - | 14,385 |
| Oct 18, 2024 | 61.00 | 61.00 | 53.00 | 59.00 | 59.00 | 1.72% | 36,798 |
| Oct 17, 2024 | 59.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 2,833 |
| Oct 16, 2024 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -1.69% | 1,787 |
| Oct 15, 2024 | 63.00 | 63.00 | 55.00 | 59.00 | 59.00 | - | 19,330 |
| Oct 14, 2024 | 65.00 | 65.00 | 54.00 | 59.00 | 59.00 | -4.84% | 51,507 |
| Oct 11, 2024 | 65.00 | 65.00 | 57.00 | 62.00 | 62.00 | 1.64% | 5,763 |
| Oct 10, 2024 | 61.00 | 61.00 | 57.00 | 61.00 | 61.00 | 7.02% | 1,410 |
| Oct 8, 2024 | 64.00 | 64.00 | 57.00 | 57.00 | 57.00 | - | 1,912 |
| Oct 7, 2024 | 65.00 | 65.00 | 56.00 | 57.00 | 57.00 | -1.72% | 26,833 |
| Oct 4, 2024 | 63.00 | 63.00 | 55.00 | 58.00 | 58.00 | -3.33% | 16,716 |
| Oct 2, 2024 | 67.00 | 67.00 | 57.00 | 60.00 | 60.00 | -10.45% | 265,165 |
| Sep 30, 2024 | 79.00 | 79.00 | 59.00 | 67.00 | 67.00 | -2.90% | 95,768 |