Nara Space Technology, Inc.(KR:478340)
â‚©8,150.00-270.00 (-3.21%)
KR:478340
Nara Space Technology, Inc. historical prices
â‚©8,150.00
At close:-270.00 (-3.21%)
Nara Space Technology, Inc. (478340) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8,420.00 | 8,560.00 | 7,980.00 | 8,150.00 | 8,150.00 | -3.21% | 69,565 | 0.11 |
| Nov 11, 2026 | 7,980.00 | 8,440.00 | 7,980.00 | 8,420.00 | 8,420.00 | +3.57% | 62,407 | 0.10 |
| Nov 10, 2026 | 7,910.00 | 8,210.00 | 7,840.00 | 8,130.00 | 8,130.00 | +9.42% | 70,530 | 0.11 |
| Nov 09, 2026 | 7,360.00 | 7,970.00 | 7,360.00 | 7,710.00 | 7,710.00 | +3.77% | 69,381 | 0.11 |
| Nov 06, 2026 | 7,050.00 | 7,690.00 | 7,010.00 | 7,430.00 | 7,430.00 | -3.26% | 101,762 | 0.16 |
| Nov 05, 2026 | 8,500.00 | 8,570.00 | 7,680.00 | 7,680.00 | 7,680.00 | -11.11% | 166,077 | 0.25 |
| Nov 04, 2026 | 8,930.00 | 9,270.00 | 8,240.00 | 8,640.00 | 8,640.00 | -0.35% | 100,473 | 0.15 |
| Nov 03, 2026 | 9,050.00 | 9,770.00 | 8,600.00 | 8,670.00 | 8,670.00 | -4.62% | 101,538 | 0.16 |
| Nov 02, 2026 | 8,720.00 | 9,210.00 | 8,720.00 | 9,090.00 | 9,090.00 | +1.00% | 96,345 | 0.15 |
| Oct 30, 2026 | 9,220.00 | 9,400.00 | 8,670.00 | 9,000.00 | 9,000.00 | -6.64% | 147,667 | 0.23 |
| Oct 29, 2026 | 9,950.00 | 10,030.00 | 9,240.00 | 9,640.00 | 9,640.00 | -4.17% | 209,922 | 0.32 |
| Oct 28, 2026 | 10,150.00 | 10,190.00 | 9,900.00 | 10,060.00 | 10,060.00 | +1.82% | 116,004 | 0.18 |
| Oct 27, 2026 | 10,000.00 | 10,450.00 | 9,800.00 | 9,880.00 | 9,880.00 | +3.13% | 257,033 | 0.40 |
| Oct 26, 2026 | 9,880.00 | 10,170.00 | 9,510.00 | 9,580.00 | 9,580.00 | -4.20% | 592,397 | 0.93 |
| Oct 23, 2026 | 9,930.00 | 10,900.00 | 9,550.00 | 10,000.00 | 10,000.00 | -1.28% | 457,511 | 0.72 |
| Oct 22, 2026 | 10,980.00 | 11,000.00 | 10,010.00 | 10,130.00 | 10,130.00 | -8.57% | 191,572 | 0.30 |
| Oct 21, 2026 | 10,860.00 | 11,270.00 | 10,060.00 | 11,080.00 | 11,080.00 | +7.68% | 542,836 | 0.87 |
| Oct 20, 2026 | 11,000.00 | 11,180.00 | 10,020.00 | 10,290.00 | 10,290.00 | -8.13% | 212,460 | 0.34 |
| Oct 19, 2026 | 9,330.00 | 11,240.00 | 9,330.00 | 11,200.00 | 11,200.00 | +14.29% | 519,988 | 0.85 |
| Oct 16, 2026 | 9,520.00 | 10,120.00 | 9,390.00 | 9,800.00 | 9,800.00 | +3.48% | 168,385 | 0.28 |
| Oct 15, 2026 | 10,000.00 | 10,320.00 | 9,320.00 | 9,470.00 | 9,470.00 | -11.08% | 267,981 | 0.44 |
| Oct 14, 2026 | 11,000.00 | 11,320.00 | 10,320.00 | 10,650.00 | 10,650.00 | -4.74% | 239,021 | 0.40 |
| Oct 13, 2026 | 11,190.00 | 11,690.00 | 10,500.00 | 11,180.00 | 11,180.00 | -3.79% | 297,181 | 0.50 |
| Oct 12, 2026 | 14,240.00 | 14,540.00 | 11,540.00 | 11,620.00 | 11,620.00 | -19.58% | 1,001,503 | 1.72 |
| Oct 09, 2026 | 14,450.00 | 15,290.00 | 14,400.00 | 14,450.00 | 14,450.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 15,290.00 | 15,290.00 | 14,400.00 | 14,450.00 | 14,450.00 | -5.49% | 283,538 | 0.49 |
| Oct 07, 2026 | 16,420.00 | 16,420.00 | 15,290.00 | 15,290.00 | 15,290.00 | -8.28% | 404,743 | 0.70 |
| Oct 06, 2026 | 17,270.00 | 17,270.00 | 16,670.00 | 16,670.00 | 16,670.00 | -4.25% | 604,508 | 1.07 |
| Oct 05, 2026 | 17,410.00 | 18,260.00 | 14,120.00 | 17,410.00 | 17,410.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 14,360.00 | 18,260.00 | 14,120.00 | 17,410.00 | 17,410.00 | +22.95% | 9,505,408 | 22.69 |
| Oct 01, 2026 | 13,710.00 | 14,400.00 | 13,550.00 | 14,160.00 | 14,160.00 | +2.53% | 502,055 | 1.22 |
| Sep 30, 2026 | 13,870.00 | 14,300.00 | 13,640.00 | 13,810.00 | 13,810.00 | +0.07% | 448,602 | 1.10 |
| Sep 29, 2026 | 13,800.00 | 13,830.00 | 12,900.00 | 13,800.00 | 13,800.00 | -3.43% | 797,314 | 2.01 |
| Sep 28, 2026 | 14,090.00 | 15,490.00 | 14,090.00 | 14,290.00 | 14,290.00 | +0.70% | 2,249,517 | 6.22 |
| Sep 25, 2026 | 14,190.00 | 16,420.00 | 12,660.00 | 14,190.00 | 14,190.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 14,190.00 | 16,420.00 | 12,660.00 | 14,190.00 | 14,190.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 12,850.00 | 16,420.00 | 12,660.00 | 14,190.00 | 14,190.00 | +8.90% | 9,729,490 | 45.59 |
| Sep 22, 2026 | 13,950.00 | 14,550.00 | 12,810.00 | 13,030.00 | 13,030.00 | -6.06% | 1,162,479 | 5.88 |
| Sep 21, 2026 | 14,130.00 | 15,500.00 | 13,530.00 | 13,870.00 | 13,870.00 | -4.08% | 2,008,070 | 11.97 |
| Sep 18, 2026 | 15,100.00 | 15,110.00 | 13,250.00 | 14,460.00 | 14,460.00 | +4.40% | 4,465,172 | 43.88 |
| Sep 17, 2026 | 10,790.00 | 13,850.00 | 10,750.00 | 13,850.00 | 13,850.00 | +29.92% | 1,387,435 | 16.79 |
| Sep 16, 2026 | 10,550.00 | 10,800.00 | 10,320.00 | 10,660.00 | 10,660.00 | +2.40% | 34,658 | 0.39 |
| Sep 15, 2026 | 10,310.00 | 10,540.00 | 10,050.00 | 10,410.00 | 10,410.00 | +0.77% | 24,528 | 0.27 |
| Sep 14, 2026 | 10,070.00 | 10,580.00 | 10,070.00 | 10,330.00 | 10,330.00 | +0.29% | 34,737 | 0.37 |
| Sep 11, 2026 | 10,210.00 | 10,570.00 | 10,210.00 | 10,300.00 | 10,300.00 | -2.83% | 19,326 | 0.20 |
| Sep 10, 2026 | 10,500.00 | 10,610.00 | 10,150.00 | 10,600.00 | 10,600.00 | -0.09% | 25,871 | 0.27 |
| Sep 09, 2026 | 10,440.00 | 10,720.00 | 10,290.00 | 10,610.00 | 10,610.00 | +3.11% | 23,856 | 0.24 |
| Sep 08, 2026 | 10,020.00 | 10,730.00 | 10,020.00 | 10,290.00 | 10,290.00 | +2.18% | 100,080 | 0.99 |
| Sep 07, 2026 | 10,050.00 | 10,220.00 | 9,950.00 | 10,070.00 | 10,070.00 | +0.20% | 26,639 | 0.26 |
| Sep 04, 2026 | 9,580.00 | 10,070.00 | 9,580.00 | 10,050.00 | 10,050.00 | +4.04% | 36,603 | 0.35 |
