NanoenTekInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,180.00 | 5,340.00 | 5,150.00 | 5,290.00 | 5,290.00 | 77,505 |
| 2022-11-09 | 5,190.00 | 5,320.00 | 5,190.00 | 5,230.00 | 5,230.00 | 82,224 |
| 2022-11-08 | 5,170.00 | 5,270.00 | 5,170.00 | 5,200.00 | 5,200.00 | 76,615 |
| 2022-11-07 | 5,070.00 | 5,190.00 | 5,060.00 | 5,190.00 | 5,190.00 | 69,520 |
| 2022-11-04 | 5,120.00 | 5,170.00 | 5,040.00 | 5,070.00 | 5,070.00 | 80,839 |
| 2022-11-03 | 5,160.00 | 5,170.00 | 5,090.00 | 5,110.00 | 5,110.00 | 75,658 |
| 2022-11-02 | 5,240.00 | 5,310.00 | 5,150.00 | 5,240.00 | 5,240.00 | 82,754 |
| 2022-11-01 | 5,170.00 | 5,260.00 | 5,150.00 | 5,240.00 | 5,240.00 | 89,482 |
| 2022-10-31 | 5,140.00 | 5,220.00 | 5,110.00 | 5,170.00 | 5,170.00 | 84,439 |
| 2022-10-28 | 5,270.00 | 5,270.00 | 5,070.00 | 5,090.00 | 5,090.00 | 130,731 |
| 2022-10-27 | 5,180.00 | 5,330.00 | 5,150.00 | 5,240.00 | 5,240.00 | 145,407 |
| 2022-10-26 | 5,250.00 | 5,310.00 | 5,100.00 | 5,180.00 | 5,180.00 | 185,861 |
| 2022-10-25 | 5,100.00 | 5,200.00 | 5,040.00 | 5,180.00 | 5,180.00 | 87,539 |
| 2022-10-24 | 5,270.00 | 5,270.00 | 5,090.00 | 5,100.00 | 5,100.00 | 119,771 |
| 2022-10-21 | 5,080.00 | 5,190.00 | 5,030.00 | 5,140.00 | 5,140.00 | 62,085 |
| 2022-10-20 | 5,200.00 | 5,230.00 | 5,060.00 | 5,140.00 | 5,140.00 | 93,577 |
| 2022-10-19 | 5,210.00 | 5,280.00 | 5,140.00 | 5,200.00 | 5,200.00 | 127,245 |
| 2022-10-18 | 5,040.00 | 5,280.00 | 5,030.00 | 5,190.00 | 5,190.00 | 370,958 |
| 2022-10-17 | 4,850.00 | 5,010.00 | 4,745.00 | 5,010.00 | 5,010.00 | 103,257 |
| 2022-10-14 | 4,710.00 | 5,070.00 | 4,675.00 | 4,930.00 | 4,930.00 | 369,114 |
| 2022-10-13 | 5,000.00 | 5,010.00 | 4,550.00 | 4,575.00 | 4,575.00 | 266,712 |
| 2022-10-12 | 4,750.00 | 4,945.00 | 4,745.00 | 4,890.00 | 4,890.00 | 134,658 |
| 2022-10-11 | 4,940.00 | 5,060.00 | 4,785.00 | 4,815.00 | 4,815.00 | 160,208 |
| 2022-10-07 | 5,170.00 | 5,170.00 | 5,010.00 | 5,040.00 | 5,040.00 | 116,204 |
| 2022-10-06 | 4,970.00 | 5,190.00 | 4,940.00 | 5,110.00 | 5,110.00 | 241,585 |
| 2022-10-05 | 5,000.00 | 5,070.00 | 4,845.00 | 4,970.00 | 4,970.00 | 243,199 |
| 2022-10-04 | 4,930.00 | 4,990.00 | 4,865.00 | 4,965.00 | 4,965.00 | 178,417 |
| 2022-09-30 | 4,660.00 | 4,890.00 | 4,660.00 | 4,870.00 | 4,870.00 | 175,135 |
| 2022-09-29 | 4,695.00 | 4,960.00 | 4,695.00 | 4,805.00 | 4,805.00 | 428,361 |
| 2022-09-28 | 4,770.00 | 4,950.00 | 4,555.00 | 4,650.00 | 4,650.00 | 372,262 |
| 2022-09-27 | 4,745.00 | 4,845.00 | 4,540.00 | 4,775.00 | 4,775.00 | 317,603 |
| 2022-09-26 | 4,955.00 | 5,010.00 | 4,730.00 | 4,755.00 | 4,755.00 | 436,955 |
| 2022-09-23 | 5,280.00 | 5,300.00 | 5,030.00 | 5,050.00 | 5,050.00 | 369,540 |
| 2022-09-22 | 5,640.00 | 5,710.00 | 5,150.00 | 5,310.00 | 5,310.00 | 788,081 |
| 2022-09-21 | 5,750.00 | 5,880.00 | 5,650.00 | 5,810.00 | 5,810.00 | 347,862 |
| 2022-09-20 | 5,740.00 | 5,990.00 | 5,710.00 | 5,880.00 | 5,880.00 | 492,659 |
| 2022-09-19 | 6,380.00 | 6,410.00 | 5,620.00 | 5,740.00 | 5,740.00 | 1,068,807 |
| 2022-09-16 | 6,240.00 | 6,480.00 | 6,230.00 | 6,330.00 | 6,330.00 | 852,929 |
| 2022-09-15 | 6,420.00 | 6,440.00 | 6,190.00 | 6,340.00 | 6,340.00 | 700,441 |
| 2022-09-14 | 6,220.00 | 6,440.00 | 6,160.00 | 6,440.00 | 6,440.00 | 1,007,267 |
| 2022-09-13 | 6,380.00 | 6,460.00 | 6,280.00 | 6,320.00 | 6,320.00 | 942,151 |
| 2022-09-08 | 6,580.00 | 6,640.00 | 6,280.00 | 6,330.00 | 6,330.00 | 1,630,352 |
| 2022-09-07 | 6,850.00 | 6,960.00 | 6,560.00 | 6,670.00 | 6,670.00 | 2,307,581 |
| 2022-09-06 | 6,660.00 | 7,570.00 | 6,630.00 | 6,890.00 | 6,890.00 | 16,669,770 |
| 2022-09-05 | 4,865.00 | 6,390.00 | 4,845.00 | 6,390.00 | 6,390.00 | 12,631,460 |
| 2022-09-02 | 4,945.00 | 5,050.00 | 4,880.00 | 4,920.00 | 4,920.00 | 55,542 |
| 2022-09-01 | 5,040.00 | 5,090.00 | 4,945.00 | 4,945.00 | 4,945.00 | 53,048 |
| 2022-08-31 | 5,000.00 | 5,090.00 | 4,990.00 | 5,070.00 | 5,070.00 | 24,658 |
| 2022-08-30 | 4,915.00 | 5,100.00 | 4,915.00 | 5,050.00 | 5,050.00 | 40,176 |
| 2022-08-29 | 4,900.00 | 4,950.00 | 4,880.00 | 4,905.00 | 4,905.00 | 61,317 |
| 2022-08-26 | 5,220.00 | 5,250.00 | 5,030.00 | 5,030.00 | 5,030.00 | 59,909 |
| 2022-08-25 | 5,050.00 | 5,180.00 | 5,040.00 | 5,150.00 | 5,150.00 | 34,422 |
| 2022-08-24 | 5,040.00 | 5,120.00 | 5,000.00 | 5,050.00 | 5,050.00 | 58,586 |
| 2022-08-23 | 5,100.00 | 5,200.00 | 5,000.00 | 5,060.00 | 5,060.00 | 85,861 |
| 2022-08-22 | 5,310.00 | 5,310.00 | 5,160.00 | 5,220.00 | 5,220.00 | 79,183 |
| 2022-08-19 | 5,260.00 | 5,430.00 | 5,260.00 | 5,310.00 | 5,310.00 | 65,068 |
| 2022-08-18 | 5,430.00 | 5,430.00 | 5,250.00 | 5,300.00 | 5,300.00 | 94,623 |
| 2022-08-17 | 5,560.00 | 5,590.00 | 5,380.00 | 5,410.00 | 5,410.00 | 121,372 |
| 2022-08-16 | 5,640.00 | 5,640.00 | 5,490.00 | 5,550.00 | 5,550.00 | 127,966 |
| 2022-08-12 | 5,570.00 | 5,650.00 | 5,530.00 | 5,590.00 | 5,590.00 | 101,555 |
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.