NanoenTekInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,890.00 | 6,000.00 | 5,850.00 | 5,940.00 | 5,940.00 | 430,894 |
| 2023-02-06 | 5,880.00 | 5,940.00 | 5,820.00 | 5,840.00 | 5,840.00 | 327,568 |
| 2023-02-03 | 5,930.00 | 6,200.00 | 5,930.00 | 5,960.00 | 5,960.00 | 2,273,190 |
| 2023-02-02 | 5,940.00 | 5,970.00 | 5,840.00 | 5,870.00 | 5,870.00 | 699,094 |
| 2023-02-01 | 5,690.00 | 5,910.00 | 5,650.00 | 5,850.00 | 5,850.00 | 785,642 |
| 2023-01-31 | 5,590.00 | 5,690.00 | 5,570.00 | 5,630.00 | 5,630.00 | 211,098 |
| 2023-01-30 | 5,760.00 | 5,810.00 | 5,620.00 | 5,650.00 | 5,650.00 | 285,294 |
| 2023-01-27 | 5,760.00 | 5,840.00 | 5,720.00 | 5,790.00 | 5,790.00 | 465,530 |
| 2023-01-26 | 5,570.00 | 6,000.00 | 5,530.00 | 5,740.00 | 5,740.00 | 1,745,207 |
| 2023-01-25 | 5,570.00 | 5,610.00 | 5,510.00 | 5,570.00 | 5,570.00 | 277,564 |
| 2023-01-20 | 5,650.00 | 5,680.00 | 5,500.00 | 5,520.00 | 5,520.00 | 277,635 |
| 2023-01-19 | 5,530.00 | 5,670.00 | 5,530.00 | 5,650.00 | 5,650.00 | 282,864 |
| 2023-01-18 | 5,500.00 | 5,650.00 | 5,460.00 | 5,550.00 | 5,550.00 | 332,533 |
| 2023-01-17 | 5,680.00 | 5,700.00 | 5,460.00 | 5,500.00 | 5,500.00 | 380,691 |
| 2023-01-16 | 5,550.00 | 5,670.00 | 5,500.00 | 5,660.00 | 5,660.00 | 311,016 |
| 2023-01-13 | 5,700.00 | 5,760.00 | 5,540.00 | 5,540.00 | 5,540.00 | 486,953 |
| 2023-01-12 | 5,780.00 | 5,810.00 | 5,640.00 | 5,700.00 | 5,700.00 | 443,424 |
| 2023-01-11 | 5,780.00 | 5,850.00 | 5,730.00 | 5,750.00 | 5,750.00 | 385,394 |
| 2023-01-10 | 6,010.00 | 6,020.00 | 5,710.00 | 5,760.00 | 5,760.00 | 899,551 |
| 2023-01-09 | 5,930.00 | 6,110.00 | 5,810.00 | 6,000.00 | 6,000.00 | 1,656,856 |
| 2023-01-06 | 6,020.00 | 6,220.00 | 5,830.00 | 5,910.00 | 5,910.00 | 2,083,409 |
| 2023-01-05 | 6,160.00 | 6,260.00 | 5,970.00 | 6,060.00 | 6,060.00 | 2,051,663 |
| 2023-01-04 | 5,880.00 | 6,550.00 | 5,830.00 | 6,370.00 | 6,370.00 | 7,893,220 |
| 2023-01-03 | 6,480.00 | 6,730.00 | 5,750.00 | 5,820.00 | 5,820.00 | 5,632,013 |
| 2023-01-02 | 6,160.00 | 6,950.00 | 6,070.00 | 6,330.00 | 6,330.00 | 18,507,080 |
| 2022-12-29 | 5,850.00 | 6,610.00 | 5,650.00 | 5,950.00 | 5,950.00 | 17,662,910 |
| 2022-12-28 | 5,660.00 | 5,840.00 | 5,640.00 | 5,690.00 | 5,690.00 | 917,826 |
| 2022-12-27 | 5,700.00 | 5,920.00 | 5,610.00 | 5,700.00 | 5,700.00 | 1,599,393 |
| 2022-12-26 | 5,990.00 | 6,080.00 | 5,600.00 | 5,710.00 | 5,710.00 | 1,412,629 |
| 2022-12-23 | 6,050.00 | 6,160.00 | 5,870.00 | 5,950.00 | 5,950.00 | 1,263,810 |
| 2022-12-22 | 6,180.00 | 6,270.00 | 6,100.00 | 6,170.00 | 6,170.00 | 1,672,216 |
| 2022-12-21 | 6,290.00 | 6,390.00 | 6,150.00 | 6,350.00 | 6,350.00 | 2,254,985 |
| 2022-12-20 | 6,630.00 | 6,680.00 | 6,260.00 | 6,330.00 | 6,330.00 | 3,182,544 |
| 2022-12-19 | 7,070.00 | 7,260.00 | 6,610.00 | 6,610.00 | 6,610.00 | 10,304,220 |
| 2022-12-16 | 5,150.00 | 6,790.00 | 5,140.00 | 6,790.00 | 6,790.00 | 20,042,035 |
| 2022-12-15 | 5,200.00 | 5,490.00 | 5,170.00 | 5,230.00 | 5,230.00 | 968,710 |
| 2022-12-14 | 5,080.00 | 5,740.00 | 5,060.00 | 5,190.00 | 5,190.00 | 3,877,457 |
| 2022-12-13 | 4,955.00 | 5,060.00 | 4,950.00 | 5,040.00 | 5,040.00 | 177,431 |
| 2022-12-12 | 5,000.00 | 5,050.00 | 4,950.00 | 4,950.00 | 4,950.00 | 122,873 |
| 2022-12-09 | 4,990.00 | 5,050.00 | 4,920.00 | 4,995.00 | 4,995.00 | 149,130 |
| 2022-12-08 | 4,990.00 | 5,130.00 | 4,970.00 | 4,980.00 | 4,980.00 | 336,031 |
| 2022-12-07 | 4,950.00 | 5,050.00 | 4,865.00 | 4,920.00 | 4,920.00 | 367,891 |
| 2022-12-06 | 5,160.00 | 5,170.00 | 4,960.00 | 4,965.00 | 4,965.00 | 379,747 |
| 2022-12-05 | 5,260.00 | 6,130.00 | 5,130.00 | 5,220.00 | 5,220.00 | 4,225,965 |
| 2022-12-02 | 4,815.00 | 4,920.00 | 4,790.00 | 4,910.00 | 4,910.00 | 90,334 |
| 2022-12-01 | 4,820.00 | 4,905.00 | 4,810.00 | 4,815.00 | 4,815.00 | 91,070 |
| 2022-11-30 | 4,730.00 | 4,825.00 | 4,730.00 | 4,785.00 | 4,785.00 | 43,627 |
| 2022-11-29 | 4,695.00 | 4,785.00 | 4,630.00 | 4,780.00 | 4,780.00 | 45,017 |
| 2022-11-28 | 4,865.00 | 4,880.00 | 4,715.00 | 4,715.00 | 4,715.00 | 130,935 |
| 2022-11-25 | 4,935.00 | 4,935.00 | 4,850.00 | 4,875.00 | 4,875.00 | 85,894 |
| 2022-11-24 | 4,920.00 | 4,940.00 | 4,860.00 | 4,910.00 | 4,910.00 | 89,998 |
| 2022-11-23 | 5,020.00 | 5,020.00 | 4,835.00 | 4,885.00 | 4,885.00 | 287,824 |
| 2022-11-22 | 5,020.00 | 5,150.00 | 4,980.00 | 5,020.00 | 5,020.00 | 148,175 |
| 2022-11-21 | 5,460.00 | 5,480.00 | 5,090.00 | 5,090.00 | 5,090.00 | 310,779 |
| 2022-11-18 | 5,430.00 | 5,660.00 | 5,350.00 | 5,490.00 | 5,490.00 | 458,480 |
| 2022-11-17 | 5,380.00 | 5,580.00 | 5,380.00 | 5,450.00 | 5,450.00 | 148,131 |
| 2022-11-16 | 5,590.00 | 5,630.00 | 5,350.00 | 5,360.00 | 5,360.00 | 219,430 |
| 2022-11-15 | 5,440.00 | 5,600.00 | 5,420.00 | 5,560.00 | 5,560.00 | 214,870 |
| 2022-11-14 | 5,300.00 | 5,490.00 | 5,290.00 | 5,430.00 | 5,430.00 | 178,290 |
| 2022-11-11 | 5,380.00 | 5,380.00 | 5,270.00 | 5,290.00 | 5,290.00 | 109,691 |
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.