NanoenTekInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,425.00 | 4,515.00 | 4,375.00 | 4,460.00 | 4,460.00 | 128,355 |
| 2023-07-31 | 4,300.00 | 4,425.00 | 4,300.00 | 4,400.00 | 4,400.00 | 89,793 |
| 2023-07-28 | 4,210.00 | 4,390.00 | 4,200.00 | 4,270.00 | 4,270.00 | 131,244 |
| 2023-07-27 | 4,050.00 | 4,325.00 | 4,050.00 | 4,210.00 | 4,210.00 | 178,125 |
| 2023-07-26 | 4,440.00 | 4,740.00 | 4,060.00 | 4,125.00 | 4,125.00 | 970,320 |
| 2023-07-25 | 4,370.00 | 4,415.00 | 4,255.00 | 4,305.00 | 4,305.00 | 265,578 |
| 2023-07-24 | 4,650.00 | 4,650.00 | 4,375.00 | 4,400.00 | 4,400.00 | 289,481 |
| 2023-07-21 | 4,570.00 | 4,725.00 | 4,570.00 | 4,640.00 | 4,640.00 | 232,072 |
| 2023-07-20 | 4,725.00 | 4,845.00 | 4,640.00 | 4,690.00 | 4,690.00 | 264,164 |
| 2023-07-19 | 4,710.00 | 4,825.00 | 4,635.00 | 4,725.00 | 4,725.00 | 328,199 |
| 2023-07-18 | 5,090.00 | 5,090.00 | 4,775.00 | 4,775.00 | 4,775.00 | 683,773 |
| 2023-07-17 | 5,180.00 | 5,230.00 | 4,945.00 | 5,000.00 | 5,000.00 | 920,885 |
| 2023-07-14 | 4,740.00 | 5,740.00 | 4,740.00 | 5,240.00 | 5,240.00 | 12,483,370 |
| 2023-07-13 | 5,100.00 | 5,490.00 | 4,550.00 | 4,585.00 | 4,585.00 | 5,747,046 |
| 2023-07-12 | 4,365.00 | 4,405.00 | 4,310.00 | 4,355.00 | 4,355.00 | 116,407 |
| 2023-07-11 | 4,200.00 | 4,440.00 | 4,200.00 | 4,395.00 | 4,395.00 | 106,394 |
| 2023-07-10 | 4,145.00 | 4,290.00 | 4,135.00 | 4,200.00 | 4,200.00 | 55,556 |
| 2023-07-07 | 4,195.00 | 4,295.00 | 4,180.00 | 4,180.00 | 4,180.00 | 76,592 |
| 2023-07-06 | 4,355.00 | 4,360.00 | 4,230.00 | 4,230.00 | 4,230.00 | 97,938 |
| 2023-07-05 | 4,500.00 | 4,515.00 | 4,325.00 | 4,355.00 | 4,355.00 | 101,581 |
| 2023-07-04 | 4,535.00 | 4,535.00 | 4,445.00 | 4,445.00 | 4,445.00 | 51,201 |
| 2023-07-03 | 4,505.00 | 4,615.00 | 4,490.00 | 4,525.00 | 4,525.00 | 58,472 |
| 2023-06-30 | 4,450.00 | 4,515.00 | 4,350.00 | 4,480.00 | 4,480.00 | 41,697 |
| 2023-06-29 | 4,640.00 | 4,640.00 | 4,400.00 | 4,450.00 | 4,450.00 | 111,383 |
| 2023-06-28 | 4,670.00 | 4,710.00 | 4,590.00 | 4,600.00 | 4,600.00 | 42,688 |
| 2023-06-27 | 4,790.00 | 4,790.00 | 4,610.00 | 4,665.00 | 4,665.00 | 47,362 |
| 2023-06-26 | 4,560.00 | 4,710.00 | 4,510.00 | 4,685.00 | 4,685.00 | 81,989 |
| 2023-06-23 | 4,710.00 | 4,720.00 | 4,535.00 | 4,595.00 | 4,595.00 | 109,165 |
| 2023-06-22 | 4,785.00 | 4,785.00 | 4,700.00 | 4,700.00 | 4,700.00 | 59,205 |
| 2023-06-21 | 4,740.00 | 4,840.00 | 4,740.00 | 4,770.00 | 4,770.00 | 52,531 |
| 2023-06-20 | 4,790.00 | 4,820.00 | 4,750.00 | 4,790.00 | 4,790.00 | 45,814 |
| 2023-06-19 | 4,845.00 | 4,845.00 | 4,735.00 | 4,790.00 | 4,790.00 | 48,404 |
| 2023-06-16 | 4,760.00 | 4,870.00 | 4,760.00 | 4,770.00 | 4,770.00 | 58,206 |
| 2023-06-15 | 4,880.00 | 4,940.00 | 4,730.00 | 4,780.00 | 4,780.00 | 129,926 |
| 2023-06-14 | 5,000.00 | 5,040.00 | 4,860.00 | 4,875.00 | 4,875.00 | 151,981 |
| 2023-06-13 | 5,010.00 | 5,040.00 | 5,010.00 | 5,010.00 | 5,010.00 | 44,003 |
| 2023-06-12 | 5,050.00 | 5,100.00 | 4,995.00 | 5,020.00 | 5,020.00 | 45,359 |
| 2023-06-09 | 4,995.00 | 5,100.00 | 4,995.00 | 5,010.00 | 5,010.00 | 50,325 |
| 2023-06-08 | 5,020.00 | 5,040.00 | 4,990.00 | 5,000.00 | 5,000.00 | 57,310 |
| 2023-06-07 | 5,040.00 | 5,110.00 | 5,020.00 | 5,020.00 | 5,020.00 | 48,418 |
| 2023-06-05 | 5,080.00 | 5,100.00 | 5,030.00 | 5,050.00 | 5,050.00 | 39,304 |
| 2023-06-02 | 5,100.00 | 5,130.00 | 5,030.00 | 5,070.00 | 5,070.00 | 50,028 |
| 2023-06-01 | 5,010.00 | 5,100.00 | 4,995.00 | 5,100.00 | 5,100.00 | 51,320 |
| 2023-05-31 | 5,070.00 | 5,080.00 | 4,995.00 | 5,000.00 | 5,000.00 | 76,136 |
| 2023-05-30 | 5,020.00 | 5,080.00 | 5,010.00 | 5,050.00 | 5,050.00 | 30,074 |
| 2023-05-26 | 5,120.00 | 5,120.00 | 4,990.00 | 4,990.00 | 4,990.00 | 85,275 |
| 2023-05-25 | 5,170.00 | 5,220.00 | 5,060.00 | 5,080.00 | 5,080.00 | 80,967 |
| 2023-05-24 | 5,180.00 | 5,330.00 | 5,150.00 | 5,170.00 | 5,170.00 | 160,995 |
| 2023-05-23 | 5,140.00 | 5,260.00 | 5,100.00 | 5,160.00 | 5,160.00 | 164,237 |
| 2023-05-22 | 5,140.00 | 5,150.00 | 5,060.00 | 5,140.00 | 5,140.00 | 89,005 |
| 2023-05-19 | 5,100.00 | 5,150.00 | 5,070.00 | 5,140.00 | 5,140.00 | 57,048 |
| 2023-05-18 | 5,120.00 | 5,120.00 | 5,040.00 | 5,080.00 | 5,080.00 | 42,021 |
| 2023-05-17 | 4,925.00 | 5,090.00 | 4,925.00 | 5,090.00 | 5,090.00 | 77,198 |
| 2023-05-16 | 4,970.00 | 5,070.00 | 4,900.00 | 4,925.00 | 4,925.00 | 131,594 |
| 2023-05-15 | 5,100.00 | 5,130.00 | 4,980.00 | 4,995.00 | 4,995.00 | 85,719 |
| 2023-05-12 | 5,200.00 | 5,290.00 | 5,010.00 | 5,100.00 | 5,100.00 | 99,200 |
| 2023-05-11 | 5,130.00 | 5,270.00 | 5,100.00 | 5,200.00 | 5,200.00 | 101,038 |
| 2023-05-10 | 5,100.00 | 5,190.00 | 5,010.00 | 5,130.00 | 5,130.00 | 59,587 |
| 2023-05-09 | 5,160.00 | 5,250.00 | 5,090.00 | 5,100.00 | 5,100.00 | 52,140 |
| 2023-05-08 | 5,220.00 | 5,270.00 | 5,130.00 | 5,160.00 | 5,160.00 | 100,002 |
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.