Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 039860.KQ stock page

NanoenTekInc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,200.003,340.003,200.003,265.003,265.00128,610
2024-07-233,225.003,285.003,200.003,230.003,230.0097,416
2024-07-223,245.003,290.003,120.003,225.003,225.00192,974
2024-07-193,295.003,320.003,215.003,280.003,280.00121,564
2024-07-183,440.003,440.003,270.003,280.003,280.00229,563
2024-07-173,385.003,480.003,375.003,460.003,460.00116,547
2024-07-163,390.003,445.003,350.003,400.003,400.00131,864
2024-07-153,400.003,455.003,395.003,400.003,400.00112,504
2024-07-123,360.003,400.003,350.003,400.003,400.0099,201
2024-07-113,415.003,475.003,360.003,380.003,380.00154,273
2024-07-103,475.003,475.003,395.003,400.003,400.00164,874
2024-07-093,510.003,545.003,445.003,455.003,455.0099,347
2024-07-083,405.003,520.003,405.003,520.003,520.00150,428
2024-07-053,420.003,500.003,420.003,430.003,430.0085,620
2024-07-043,440.003,465.003,405.003,445.003,445.00133,438
2024-07-033,530.003,570.003,425.003,435.003,435.00212,311
2024-07-023,550.003,585.003,475.003,540.003,540.00161,039
2024-07-013,425.003,585.003,420.003,560.003,560.00252,882
2024-06-283,505.003,505.003,400.003,420.003,420.00148,598
2024-06-273,420.003,510.003,400.003,510.003,510.00163,297
2024-06-263,435.003,465.003,405.003,440.003,440.0085,347
2024-06-253,335.003,445.003,335.003,435.003,435.00117,519
2024-06-243,370.003,410.003,335.003,355.003,355.00113,556
2024-06-213,485.003,505.003,350.003,375.003,375.00279,899
2024-06-203,450.003,505.003,445.003,480.003,480.00141,766
2024-06-193,470.003,550.003,455.003,475.003,475.00285,870
2024-06-183,470.003,520.003,450.003,470.003,470.00151,886
2024-06-173,655.003,680.003,495.003,495.003,495.00536,317
2024-06-143,600.003,625.003,535.003,600.003,600.00723,318
2024-06-133,685.003,690.003,525.003,625.003,625.00597,135
2024-06-123,735.003,755.003,645.003,665.003,665.00764,505
2024-06-113,935.003,980.003,725.003,735.003,735.001,679,320
2024-06-103,380.004,355.003,335.003,960.003,960.0019,501,500
2024-06-073,265.003,350.003,265.003,350.003,350.0080,893
2024-06-053,320.003,325.003,265.003,265.003,265.0089,898
2024-06-043,310.003,340.003,280.003,320.003,320.0073,132
2024-06-033,265.003,350.003,265.003,335.003,335.0096,253
2024-05-313,275.003,295.003,235.003,275.003,275.0036,681
2024-05-303,265.003,315.003,255.003,275.003,275.0093,939
2024-05-293,335.003,360.003,250.003,295.003,295.00183,743
2024-05-283,375.003,405.003,340.003,365.003,365.0076,293
2024-05-273,365.003,440.003,305.003,380.003,380.00202,112
2024-05-243,350.003,435.003,340.003,380.003,380.00115,526
2024-05-233,400.003,440.003,370.003,385.003,385.00128,683
2024-05-223,495.003,520.003,400.003,400.003,400.00339,757
2024-05-213,480.003,570.003,470.003,560.003,560.00253,270
2024-05-203,550.003,565.003,470.003,520.003,520.00332,817
2024-05-173,650.003,665.003,580.003,580.003,580.00563,257
2024-05-163,615.003,775.003,555.003,725.003,725.001,427,359
2024-05-144,215.004,215.003,710.003,710.003,710.0014,564,710
2024-05-133,330.003,330.003,245.003,245.003,245.00126,507
2024-05-103,330.003,350.003,295.003,325.003,325.0043,493
2024-05-093,300.003,375.003,300.003,330.003,330.0049,308
2024-05-083,330.003,345.003,305.003,320.003,320.0038,156
2024-05-073,325.003,450.003,310.003,335.003,335.0070,755
2024-05-033,355.003,355.003,315.003,320.003,320.0042,106
2024-05-023,370.003,375.003,300.003,325.003,325.0032,109
2024-04-303,350.003,395.003,320.003,335.003,335.0043,401
2024-04-293,315.003,380.003,310.003,350.003,350.0079,240
2024-04-263,260.003,365.003,235.003,320.003,320.00101,644
← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.