Stock listing
KRX:153460 Nable Inc. (네이블) 주가
Follow Nable Inc. into a list and get an email when it puts out news.
Share price · KRX:153460
₩4,750.00 KRW +95.00 (+2.0%)
Close on Oct 30, 2026
- Day range
- ₩4,460.00 – ₩4,750.00 KRWOct 30, 2026
- Volume
- 1,265 sharesOct 30, 2026
- Market cap
- ₩31.02B KRWAt the close on Oct 30, 2026 · price × 6.53M shares outstanding
- 52-week range
- ₩4,460.00 – ₩16,820.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩23.24M KRWMedian day 3,256 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:153460 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,750.00 | +95.00 | +2.0% | ₩4,665.00 | ₩4,750.00 | ₩4,460.00 | 1,265 | |
| ₩4,655.00 | -175.00 | -3.6% | ₩4,945.00 | ₩4,945.00 | ₩4,600.00 | 7,095 | |
| ₩4,830.00 | -70.00 | -1.4% | ₩5,060.00 | ₩5,060.00 | ₩4,670.00 | 3,197 | |
| ₩4,900.00 | -40.00 | -0.8% | ₩4,840.00 | ₩4,930.00 | ₩4,770.00 | 1,337 | |
| ₩4,940.00 | -110.00 | -2.2% | ₩4,965.00 | ₩5,000.00 | ₩4,820.00 | 1,159 | |
| ₩5,050.00 | +20.00 | +0.4% | ₩5,100.00 | ₩5,100.00 | ₩4,700.00 | 2,073 | |
| ₩5,030.00 | +20.00 | +0.4% | ₩4,975.00 | ₩5,050.00 | ₩4,955.00 | 701 | |
| ₩5,010.00 | -30.00 | -0.6% | ₩5,070.00 | ₩5,080.00 | ₩4,825.00 | 6,273 | |
| ₩5,040.00 | -60.00 | -1.2% | ₩5,030.00 | ₩5,190.00 | ₩4,995.00 | 3,216 | |
| ₩5,100.00 | +30.00 | +0.6% | ₩4,710.00 | ₩5,120.00 | ₩4,710.00 | 7,475 | |
| ₩5,070.00 | +70.00 | +1.4% | ₩4,800.00 | ₩5,080.00 | ₩4,800.00 | 4,200 | |
| ₩5,000.00 | -50.00 | -1.0% | ₩4,760.00 | ₩5,100.00 | ₩4,760.00 | 1,632 | |
| ₩5,050.00 | 0.00 | 0.0% | ₩4,835.00 | ₩5,190.00 | ₩4,835.00 | 1,698 | |
| ₩5,050.00 | -50.00 | -1.0% | ₩5,090.00 | ₩5,100.00 | ₩4,850.00 | 6,287 | |
| ₩5,100.00 | -370.00 | -6.8% | ₩5,370.00 | ₩5,370.00 | ₩5,080.00 | 3,184 | |
| ₩5,470.00 | -40.00 | -0.7% | ₩5,460.00 | ₩5,540.00 | ₩5,260.00 | 8,124 | |
| ₩5,510.00 | +160.00 | +3.0% | ₩5,350.00 | ₩5,510.00 | ₩5,350.00 | 2,197 | |
| ₩5,350.00 | +110.00 | +2.1% | ₩5,360.00 | ₩5,750.00 | ₩5,300.00 | 4,617 | |
| ₩5,240.00 | -50.00 | -0.9% | ₩5,290.00 | ₩5,370.00 | ₩5,210.00 | 5,244 | |
| ₩5,290.00 | +50.00 | +1.0% | ₩5,230.00 | ₩5,330.00 | ₩5,150.00 | 3,150 | |
| ₩5,240.00 | -100.00 | -1.9% | ₩5,360.00 | ₩5,360.00 | ₩5,130.00 | 9,935 | |
| ₩5,340.00 | -180.00 | -3.3% | ₩5,520.00 | ₩5,730.00 | ₩5,330.00 | 2,695 | |
| ₩5,520.00 | 0.00 | 0.0% | ₩5,370.00 | ₩5,580.00 | ₩5,370.00 | 1,245 | |
| ₩5,520.00 | +120.00 | +2.2% | ₩5,530.00 | ₩5,540.00 | ₩5,320.00 | 1,141 | |
| ₩5,400.00 | -330.00 | -5.8% | ₩5,780.00 | ₩5,820.00 | ₩5,400.00 | 9,772 | |
| ₩5,730.00 | +70.00 | +1.2% | ₩5,660.00 | ₩5,800.00 | ₩5,430.00 | 7,302 | |
| ₩5,660.00 | -60.00 | -1.0% | ₩5,890.00 | ₩6,030.00 | ₩5,630.00 | 3,545 | |
| ₩5,720.00 | -20.00 | -0.3% | ₩5,850.00 | ₩5,860.00 | ₩5,580.00 | 5,778 | |
| ₩5,740.00 | -70.00 | -1.2% | ₩5,810.00 | ₩6,000.00 | ₩5,550.00 | 4,087 | |
| ₩5,810.00 | -60.00 | -1.0% | ₩5,810.00 | ₩5,940.00 | ₩5,800.00 | 1,478 | |
| ₩5,870.00 | -10.00 | -0.2% | ₩5,820.00 | ₩5,880.00 | ₩5,710.00 | 773 | |
| ₩5,880.00 | +30.00 | +0.5% | ₩5,990.00 | ₩5,990.00 | ₩5,790.00 | 2,000 | |
| ₩5,850.00 | +40.00 | +0.7% | ₩5,920.00 | ₩5,940.00 | ₩5,780.00 | 1,468 | |
| ₩5,810.00 | -70.00 | -1.2% | ₩5,880.00 | ₩6,330.00 | ₩5,810.00 | 4,193 | |
| ₩5,880.00 | -10.00 | -0.2% | ₩5,890.00 | ₩5,900.00 | ₩5,780.00 | 4,336 | |
| ₩5,890.00 | -20.00 | -0.3% | ₩5,910.00 | ₩5,910.00 | ₩5,810.00 | 1,547 | |
| ₩5,910.00 | 0.00 | 0.0% | ₩5,910.00 | ₩5,910.00 | ₩5,760.00 | 1,838 | |
| ₩5,910.00 | +10.00 | +0.2% | ₩5,860.00 | ₩5,960.00 | ₩5,760.00 | 6,646 | |
| ₩5,900.00 | -50.00 | -0.8% | ₩5,720.00 | ₩6,140.00 | ₩5,700.00 | 6,982 | |
| ₩5,950.00 | +60.00 | +1.0% | ₩5,890.00 | ₩5,980.00 | ₩5,800.00 | 2,996 | |
| ₩5,890.00 | -100.00 | -1.7% | ₩5,980.00 | ₩5,980.00 | ₩5,810.00 | 1,629 | |
| ₩5,990.00 | +70.00 | +1.2% | ₩5,920.00 | ₩6,010.00 | ₩5,860.00 | 1,694 | |
| ₩5,920.00 | -330.00 | -5.3% | ₩6,200.00 | ₩6,200.00 | ₩5,870.00 | 7,508 | |
| ₩6,250.00 | +400.00 | +6.8% | ₩5,810.00 | ₩6,250.00 | ₩5,670.00 | 3,296 | |
| ₩5,850.00 | 0.00 | 0.0% | ₩5,850.00 | ₩5,850.00 | ₩5,600.00 | 4,080 | |
| ₩5,850.00 | -190.00 | -3.1% | ₩5,990.00 | ₩6,000.00 | ₩5,850.00 | 3,126 | |
| ₩6,040.00 | -160.00 | -2.6% | ₩6,150.00 | ₩6,150.00 | ₩5,920.00 | 5,543 | |
| ₩6,200.00 | +90.00 | +1.5% | ₩6,110.00 | ₩6,300.00 | ₩6,110.00 | 1,820 | |
| ₩6,110.00 | -290.00 | -4.5% | ₩6,380.00 | ₩6,400.00 | ₩6,050.00 | 1,637 | |
| ₩6,400.00 | -230.00 | -3.5% | ₩6,390.00 | ₩6,580.00 | ₩6,310.00 | 3,470 | |
| ₩6,630.00 | +210.00 | +3.3% | ₩6,450.00 | ₩6,670.00 | ₩6,350.00 | 6,998 | |
| ₩6,420.00 | -10.00 | -0.2% | ₩6,560.00 | ₩6,760.00 | ₩6,320.00 | 11,733 | |
| ₩6,430.00 | -170.00 | -2.6% | ₩6,670.00 | ₩6,670.00 | ₩6,310.00 | 3,073 | |
| ₩6,600.00 | -10.00 | -0.2% | ₩6,900.00 | ₩6,900.00 | ₩6,500.00 | 202 | |
| ₩6,610.00 | +110.00 | +1.7% | ₩6,400.00 | ₩6,650.00 | ₩6,360.00 | 6,548 | |
| ₩6,500.00 | -100.00 | -1.5% | ₩6,600.00 | ₩6,700.00 | ₩6,450.00 | 1,448 | |
| ₩6,600.00 | -10.00 | -0.2% | ₩6,550.00 | ₩6,770.00 | ₩6,360.00 | 4,581 | |
| ₩6,610.00 | +180.00 | +2.8% | ₩6,550.00 | ₩6,610.00 | ₩6,420.00 | 7,558 | |
| ₩6,430.00 | +60.00 | +0.9% | ₩6,370.00 | ₩6,560.00 | ₩6,360.00 | 3,991 | |
| ₩6,370.00 | +70.00 | +1.1% | ₩6,300.00 | ₩6,450.00 | ₩6,240.00 | 2,508 | |
| ₩6,300.00 | +310.00 | +5.2% | ₩5,990.00 | ₩6,400.00 | ₩5,990.00 | 7,442 | |
| ₩5,990.00 | -10.00 | -0.2% | ₩6,000.00 | ₩6,350.00 | ₩5,710.00 | 7,123 |
- Ticker
- KRX:153460
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Nable Inc.