NanoenTekInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,130.00 | 5,210.00 | 5,050.00 | 5,170.00 | 5,170.00 | 98,689 |
| 2023-05-03 | 5,040.00 | 5,110.00 | 5,010.00 | 5,100.00 | 5,100.00 | 64,578 |
| 2023-05-02 | 4,975.00 | 5,100.00 | 4,940.00 | 5,040.00 | 5,040.00 | 78,554 |
| 2023-04-28 | 5,100.00 | 5,110.00 | 4,950.00 | 4,970.00 | 4,970.00 | 126,108 |
| 2023-04-27 | 4,935.00 | 5,100.00 | 4,870.00 | 5,070.00 | 5,070.00 | 175,995 |
| 2023-04-26 | 5,010.00 | 5,110.00 | 4,925.00 | 4,980.00 | 4,980.00 | 144,832 |
| 2023-04-25 | 5,200.00 | 5,240.00 | 4,980.00 | 5,060.00 | 5,060.00 | 237,015 |
| 2023-04-24 | 5,430.00 | 5,430.00 | 5,170.00 | 5,170.00 | 5,170.00 | 201,657 |
| 2023-04-21 | 5,490.00 | 5,540.00 | 5,350.00 | 5,360.00 | 5,360.00 | 210,879 |
| 2023-04-20 | 5,740.00 | 5,780.00 | 5,410.00 | 5,490.00 | 5,490.00 | 385,274 |
| 2023-04-19 | 5,640.00 | 5,750.00 | 5,590.00 | 5,680.00 | 5,680.00 | 212,215 |
| 2023-04-18 | 5,730.00 | 5,790.00 | 5,610.00 | 5,640.00 | 5,640.00 | 260,592 |
| 2023-04-17 | 5,820.00 | 5,860.00 | 5,690.00 | 5,730.00 | 5,730.00 | 240,293 |
| 2023-04-14 | 5,900.00 | 5,930.00 | 5,770.00 | 5,820.00 | 5,820.00 | 471,799 |
| 2023-04-13 | 5,700.00 | 5,900.00 | 5,640.00 | 5,810.00 | 5,810.00 | 561,708 |
| 2023-04-12 | 5,590.00 | 5,790.00 | 5,550.00 | 5,740.00 | 5,740.00 | 609,980 |
| 2023-04-11 | 5,550.00 | 5,650.00 | 5,460.00 | 5,590.00 | 5,590.00 | 794,359 |
| 2023-04-10 | 5,430.00 | 6,320.00 | 5,230.00 | 5,700.00 | 5,700.00 | 6,691,871 |
| 2023-04-07 | 5,480.00 | 5,540.00 | 5,350.00 | 5,410.00 | 5,410.00 | 96,353 |
| 2023-04-06 | 5,560.00 | 5,700.00 | 5,470.00 | 5,470.00 | 5,470.00 | 178,011 |
| 2023-04-05 | 5,350.00 | 5,690.00 | 5,350.00 | 5,570.00 | 5,570.00 | 417,694 |
| 2023-04-04 | 5,200.00 | 5,440.00 | 5,200.00 | 5,330.00 | 5,330.00 | 210,277 |
| 2023-04-03 | 5,410.00 | 5,510.00 | 5,210.00 | 5,250.00 | 5,250.00 | 166,764 |
| 2023-03-31 | 5,450.00 | 5,530.00 | 5,340.00 | 5,400.00 | 5,400.00 | 89,859 |
| 2023-03-30 | 5,270.00 | 5,600.00 | 5,270.00 | 5,440.00 | 5,440.00 | 315,996 |
| 2023-03-29 | 5,310.00 | 5,340.00 | 5,180.00 | 5,240.00 | 5,240.00 | 214,921 |
| 2023-03-28 | 5,260.00 | 5,340.00 | 5,240.00 | 5,330.00 | 5,330.00 | 104,596 |
| 2023-03-27 | 5,430.00 | 5,430.00 | 5,180.00 | 5,260.00 | 5,260.00 | 150,680 |
| 2023-03-24 | 5,350.00 | 5,510.00 | 5,290.00 | 5,430.00 | 5,430.00 | 136,195 |
| 2023-03-23 | 5,270.00 | 5,380.00 | 5,170.00 | 5,260.00 | 5,260.00 | 126,303 |
| 2023-03-22 | 5,440.00 | 5,490.00 | 5,310.00 | 5,320.00 | 5,320.00 | 144,345 |
| 2023-03-21 | 5,460.00 | 5,530.00 | 5,400.00 | 5,400.00 | 5,400.00 | 85,922 |
| 2023-03-20 | 5,450.00 | 5,530.00 | 5,400.00 | 5,450.00 | 5,450.00 | 96,053 |
| 2023-03-17 | 5,310.00 | 5,500.00 | 5,290.00 | 5,450.00 | 5,450.00 | 152,778 |
| 2023-03-16 | 5,180.00 | 5,340.00 | 4,980.00 | 5,230.00 | 5,230.00 | 246,348 |
| 2023-03-15 | 5,180.00 | 5,330.00 | 5,180.00 | 5,210.00 | 5,210.00 | 229,378 |
| 2023-03-14 | 5,520.00 | 5,590.00 | 5,080.00 | 5,100.00 | 5,100.00 | 462,651 |
| 2023-03-13 | 5,670.00 | 5,730.00 | 5,520.00 | 5,580.00 | 5,580.00 | 294,945 |
| 2023-03-10 | 5,870.00 | 5,950.00 | 5,760.00 | 5,760.00 | 5,760.00 | 243,258 |
| 2023-03-09 | 6,220.00 | 6,220.00 | 5,920.00 | 5,960.00 | 5,960.00 | 535,642 |
| 2023-03-08 | 6,100.00 | 6,240.00 | 5,990.00 | 6,210.00 | 6,210.00 | 491,243 |
| 2023-03-07 | 6,020.00 | 6,200.00 | 6,020.00 | 6,200.00 | 6,200.00 | 760,044 |
| 2023-03-06 | 6,050.00 | 6,130.00 | 5,970.00 | 6,010.00 | 6,010.00 | 490,279 |
| 2023-03-03 | 6,020.00 | 6,050.00 | 5,900.00 | 6,010.00 | 6,010.00 | 276,381 |
| 2023-03-02 | 5,860.00 | 5,960.00 | 5,830.00 | 5,940.00 | 5,940.00 | 286,852 |
| 2023-02-28 | 5,690.00 | 5,950.00 | 5,690.00 | 5,870.00 | 5,870.00 | 322,127 |
| 2023-02-27 | 5,750.00 | 5,800.00 | 5,640.00 | 5,680.00 | 5,680.00 | 240,281 |
| 2023-02-24 | 6,000.00 | 6,030.00 | 5,800.00 | 5,800.00 | 5,800.00 | 455,376 |
| 2023-02-23 | 5,930.00 | 6,160.00 | 5,910.00 | 6,010.00 | 6,010.00 | 1,265,160 |
| 2023-02-22 | 5,970.00 | 6,110.00 | 5,850.00 | 5,870.00 | 5,870.00 | 780,914 |
| 2023-02-21 | 6,060.00 | 6,100.00 | 5,850.00 | 6,020.00 | 6,020.00 | 1,219,646 |
| 2023-02-20 | 5,490.00 | 6,480.00 | 5,490.00 | 6,060.00 | 6,060.00 | 6,894,117 |
| 2023-02-17 | 5,570.00 | 5,630.00 | 5,510.00 | 5,530.00 | 5,530.00 | 141,948 |
| 2023-02-16 | 5,520.00 | 5,670.00 | 5,520.00 | 5,630.00 | 5,630.00 | 169,030 |
| 2023-02-15 | 5,800.00 | 5,800.00 | 5,490.00 | 5,500.00 | 5,500.00 | 318,040 |
| 2023-02-14 | 5,800.00 | 5,850.00 | 5,740.00 | 5,770.00 | 5,770.00 | 168,663 |
| 2023-02-13 | 5,770.00 | 5,880.00 | 5,760.00 | 5,790.00 | 5,790.00 | 140,296 |
| 2023-02-10 | 5,930.00 | 5,960.00 | 5,740.00 | 5,830.00 | 5,830.00 | 255,930 |
| 2023-02-09 | 5,890.00 | 5,980.00 | 5,780.00 | 5,930.00 | 5,930.00 | 319,457 |
| 2023-02-08 | 5,960.00 | 6,080.00 | 5,900.00 | 5,900.00 | 5,900.00 | 447,790 |
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.