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
2024-04-253,275.003,305.003,245.003,275.003,275.0038,349
2024-04-243,210.003,280.003,210.003,280.003,280.0036,081
2024-04-233,225.003,300.003,200.003,210.003,210.00122,551
2024-04-223,185.003,260.003,185.003,220.003,220.0081,409
2024-04-193,250.003,265.003,150.003,185.003,185.0065,919
2024-04-183,150.003,270.003,150.003,245.003,245.0058,441
2024-04-173,170.003,230.003,170.003,170.003,170.0066,695
2024-04-163,280.003,285.003,155.003,190.003,190.00135,906
2024-04-153,300.003,350.003,245.003,280.003,280.00121,203
2024-04-123,335.003,435.003,330.003,350.003,350.00111,557
2024-04-113,365.003,430.003,360.003,395.003,395.0057,945
2024-04-093,425.003,475.003,380.003,425.003,425.0061,613
2024-04-083,535.003,535.003,405.003,460.003,460.0089,842
2024-04-053,470.003,520.003,470.003,475.003,475.0068,379
2024-04-043,485.003,550.003,450.003,500.003,500.0073,888
2024-04-033,515.003,535.003,410.003,485.003,485.00120,052
2024-04-023,605.003,610.003,485.003,515.003,515.00150,683
2024-04-013,605.003,645.003,380.003,630.003,630.00137,556
2024-03-293,700.003,715.003,580.003,590.003,590.00241,972
2024-03-283,730.003,780.003,700.003,715.003,715.00135,468
2024-03-273,870.003,870.003,700.003,775.003,775.00263,726
2024-03-264,025.004,030.003,855.003,870.003,870.00296,792
2024-03-253,880.004,030.003,850.004,010.004,010.00376,624
2024-03-223,855.003,905.003,815.003,875.003,875.00112,714
2024-03-213,920.003,960.003,845.003,845.003,845.00175,002
2024-03-203,830.003,960.003,805.003,925.003,925.00298,656
2024-03-193,850.003,925.003,755.003,815.003,815.00205,795
2024-03-183,750.003,965.003,750.003,820.003,820.00365,569
2024-03-153,785.003,815.003,750.003,750.003,750.00112,498
2024-03-143,815.003,870.003,750.003,785.003,785.00147,851
2024-03-133,835.003,930.003,750.003,815.003,815.00268,543
2024-03-123,935.004,000.003,800.003,835.003,835.00500,998
2024-03-113,710.003,910.003,705.003,860.003,860.00386,064
2024-03-083,805.003,850.003,705.003,775.003,775.00295,294
2024-03-073,775.004,065.003,750.003,815.003,815.001,024,810
2024-03-063,680.003,840.003,665.003,745.003,745.00290,236
2024-03-053,965.003,965.003,690.003,740.003,740.00730,338
2024-03-043,855.003,935.003,750.003,815.003,815.00649,430
2024-02-293,890.003,950.003,830.003,855.003,855.00363,728
2024-02-283,950.004,010.003,910.003,910.003,910.00365,104
2024-02-274,295.004,325.003,950.003,965.003,965.001,036,998
2024-02-264,380.004,505.004,225.004,250.004,250.00986,590
2024-02-234,470.004,845.004,405.004,440.004,440.004,436,752
2024-02-224,845.004,890.004,480.004,520.004,520.002,741,288
2024-02-215,350.005,360.004,740.004,740.004,740.004,049,234
2024-02-205,160.005,810.004,915.005,130.005,130.0030,305,660
2024-02-193,640.004,670.003,635.004,670.004,670.0013,113,560
2024-02-163,430.003,595.003,420.003,595.003,595.00170,519
2024-02-153,405.003,460.003,400.003,430.003,430.0027,759
2024-02-143,415.003,440.003,395.003,425.003,425.0016,572
2024-02-133,400.003,450.003,390.003,425.003,425.0017,290
2024-02-083,400.003,430.003,365.003,380.003,380.0028,626
2024-02-073,360.003,410.003,355.003,400.003,400.0029,001
2024-02-063,380.003,425.003,360.003,390.003,390.0028,060
2024-02-053,420.003,450.003,370.003,405.003,405.0016,273
2024-02-023,360.003,460.003,360.003,420.003,420.0032,851
2024-02-013,360.003,410.003,330.003,335.003,335.0068,256
2024-01-313,520.003,525.003,385.003,395.003,395.0051,810
2024-01-303,525.003,570.003,500.003,520.003,520.0037,080
2024-01-293,520.003,590.003,465.003,525.003,525.0039,248
← NewerPage 11 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.