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%WTI98.20▼ 5.27%
← 039860.KQ stock page

NanoenTekInc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-013,225.003,360.003,225.003,290.003,290.0045,102
2023-10-313,360.003,410.003,215.003,225.003,225.0052,124
2023-10-303,235.003,400.003,235.003,370.003,370.0032,106
2023-10-273,330.003,395.003,260.003,305.003,305.0042,822
2023-10-263,435.003,435.003,290.003,345.003,345.0074,007
2023-10-253,490.003,535.003,440.003,500.003,500.0033,614
2023-10-243,340.003,485.003,270.003,485.003,485.0053,626
2023-10-233,180.003,465.003,180.003,360.003,360.00115,758
2023-10-203,410.003,465.003,255.003,365.003,365.00141,154
2023-10-193,530.003,565.003,440.003,480.003,480.0073,482
2023-10-183,635.003,675.003,585.003,585.003,585.0053,592
2023-10-173,645.003,740.003,645.003,670.003,670.0044,146
2023-10-163,745.003,745.003,620.003,655.003,655.0046,864
2023-10-133,745.003,770.003,680.003,750.003,750.0035,118
2023-10-123,675.003,820.003,675.003,775.003,775.0055,274
2023-10-113,595.003,720.003,595.003,685.003,685.0045,215
2023-10-103,710.003,830.003,565.003,570.003,570.00104,340
2023-10-063,600.003,835.003,600.003,745.003,745.0089,074
2023-10-053,815.003,850.003,655.003,655.003,655.00157,994
2023-10-044,095.004,120.003,745.003,770.003,770.00289,925
2023-09-274,020.004,145.004,005.004,100.004,100.0053,397
2023-09-264,215.004,250.004,050.004,065.004,065.00152,775
2023-09-254,235.004,275.004,165.004,210.004,210.0087,119
2023-09-224,235.004,375.004,235.004,270.004,270.00106,226
2023-09-214,470.004,475.004,285.004,285.004,285.00106,740
2023-09-204,475.004,500.004,355.004,470.004,470.00154,340
2023-09-194,660.004,660.004,505.004,520.004,520.0077,341
2023-09-184,625.004,665.004,545.004,665.004,665.0070,033
2023-09-154,600.004,680.004,555.004,625.004,625.0082,179
2023-09-144,445.004,605.004,440.004,595.004,595.0072,558
2023-09-134,580.004,620.004,490.004,490.004,490.00117,854
2023-09-124,700.004,765.004,560.004,625.004,625.00194,342
2023-09-114,695.004,750.004,595.004,645.004,645.00193,556
2023-09-084,545.004,850.004,545.004,670.004,670.00666,246
2023-09-074,670.004,870.004,515.004,525.004,525.00556,885
2023-09-064,665.004,680.004,570.004,605.004,605.00534,236
2023-09-054,305.005,350.004,230.004,600.004,600.003,140,377
2023-09-044,300.004,365.004,260.004,270.004,270.0047,484
2023-09-014,405.004,430.004,290.004,320.004,320.0068,940
2023-08-314,365.004,435.004,355.004,405.004,405.0056,352
2023-08-304,420.004,420.004,310.004,370.004,370.0052,307
2023-08-294,270.004,390.004,270.004,385.004,385.0058,773
2023-08-284,265.004,350.004,255.004,300.004,300.0055,076
2023-08-254,285.004,285.004,245.004,280.004,280.0037,469
2023-08-244,240.004,315.004,225.004,285.004,285.0045,038
2023-08-234,215.004,345.004,215.004,230.004,230.0058,161
2023-08-224,400.004,520.004,260.004,295.004,295.0089,908
2023-08-214,190.004,415.004,100.004,390.004,390.00168,199
2023-08-184,180.004,250.004,145.004,200.004,200.0087,719
2023-08-174,355.004,380.004,235.004,265.004,265.00103,076
2023-08-164,415.004,515.004,400.004,400.004,400.00168,559
2023-08-144,675.004,710.004,590.004,590.004,590.00140,398
2023-08-114,700.004,730.004,620.004,685.004,685.00139,863
2023-08-104,695.004,720.004,600.004,700.004,700.00241,257
2023-08-094,350.005,000.004,350.004,695.004,695.002,408,346
2023-08-084,490.004,545.004,300.004,325.004,325.00185,868
2023-08-074,655.004,710.004,480.004,490.004,490.00195,034
2023-08-045,290.005,290.004,600.004,650.004,650.001,435,428
2023-08-034,380.004,700.004,250.004,650.004,650.00428,517
2023-08-024,470.004,500.004,340.004,380.004,380.0083,769
← NewerPage 13 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.