See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.01▲ 1.91%
← 039860.KQ stock page

NanoenTekInc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-293,520.003,590.003,465.003,525.003,525.0039,248
2024-01-263,465.003,575.003,465.003,500.003,500.0066,682
2024-01-253,540.003,540.003,460.003,500.003,500.0044,751
2024-01-243,550.003,630.003,470.003,490.003,490.0070,020
2024-01-233,415.003,520.003,415.003,515.003,515.0038,816
2024-01-223,480.003,490.003,410.003,430.003,430.0050,536
2024-01-193,415.003,550.003,415.003,470.003,470.0035,559
2024-01-183,430.003,480.003,410.003,450.003,450.0035,299
2024-01-173,520.003,560.003,430.003,430.003,430.0069,718
2024-01-163,640.003,640.003,515.003,565.003,565.0057,866
2024-01-153,705.003,705.003,620.003,640.003,640.0052,863
2024-01-123,745.003,750.003,655.003,710.003,710.0044,891
2024-01-113,715.003,750.003,700.003,745.003,745.0023,766
2024-01-103,780.003,810.003,710.003,745.003,745.0022,385
2024-01-093,745.003,775.003,665.003,770.003,770.0062,812
2024-01-083,795.003,795.003,665.003,690.003,690.0020,203
2024-01-053,760.003,775.003,670.003,705.003,705.0026,727
2024-01-043,840.003,840.003,740.003,745.003,745.0046,873
2024-01-033,795.003,935.003,790.003,840.003,840.00113,712
2024-01-023,750.003,795.003,700.003,795.003,795.0047,392
2023-12-283,670.003,740.003,655.003,720.003,720.0024,660
2023-12-273,665.003,740.003,655.003,670.003,670.0028,650
2023-12-263,700.003,710.003,635.003,655.003,655.0031,381
2023-12-223,710.003,750.003,660.003,700.003,700.0037,856
2023-12-213,785.003,785.003,690.003,690.003,690.0044,494
2023-12-203,750.003,800.003,725.003,790.003,790.0033,076
2023-12-193,745.003,785.003,700.003,765.003,765.0037,589
2023-12-183,715.003,805.003,700.003,750.003,750.0030,709
2023-12-153,805.003,835.003,705.003,735.003,735.00141,164
2023-12-143,720.003,820.003,720.003,820.003,820.0052,513
2023-12-133,700.003,805.003,655.003,705.003,705.0050,382
2023-12-123,690.003,750.003,670.003,700.003,700.0043,143
2023-12-113,690.003,755.003,675.003,690.003,690.0035,538
2023-12-083,745.003,770.003,695.003,740.003,740.0043,958
2023-12-073,710.003,865.003,705.003,720.003,720.00139,671
2023-12-063,785.003,800.003,695.003,710.003,710.00144,662
2023-12-053,645.003,840.003,630.003,820.003,820.00287,364
2023-12-043,550.003,900.003,510.003,720.003,720.00473,570
2023-12-013,490.003,595.003,475.003,550.003,550.0037,836
2023-11-303,495.003,540.003,465.003,500.003,500.0010,109
2023-11-293,505.003,510.003,470.003,500.003,500.0031,425
2023-11-283,530.003,545.003,480.003,510.003,510.0035,032
2023-11-273,615.003,645.003,535.003,540.003,540.0029,707
2023-11-243,590.003,665.003,590.003,615.003,615.0019,434
2023-11-233,640.003,690.003,610.003,610.003,610.0026,662
2023-11-223,680.003,695.003,600.003,640.003,640.0035,446
2023-11-213,610.003,685.003,570.003,680.003,680.0050,404
2023-11-203,630.003,655.003,530.003,620.003,620.0018,693
2023-11-173,620.003,640.003,530.003,625.003,625.0051,407
2023-11-163,585.003,645.003,530.003,620.003,620.0027,395
2023-11-153,505.003,610.003,505.003,575.003,575.0025,673
2023-11-143,390.003,550.003,390.003,505.003,505.0020,115
2023-11-133,530.003,595.003,410.003,410.003,410.0030,579
2023-11-103,445.003,555.003,445.003,510.003,510.0038,149
2023-11-093,555.003,625.003,505.003,515.003,515.0049,496
2023-11-083,540.003,650.003,540.003,580.003,580.0046,300
2023-11-073,570.003,590.003,470.003,540.003,540.0039,536
2023-11-063,470.003,575.003,455.003,575.003,575.0048,097
2023-11-033,410.003,490.003,410.003,470.003,470.0029,737
2023-11-023,320.003,465.003,320.003,400.003,400.0060,682
← NewerPage 12 of 21 · 1,227 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.