NanoenTekInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 5,590.00 | 5,630.00 | 5,520.00 | 5,550.00 | 5,550.00 | 60,194 |
| 2022-08-10 | 5,700.00 | 5,700.00 | 5,540.00 | 5,540.00 | 5,540.00 | 72,622 |
| 2022-08-09 | 5,670.00 | 5,750.00 | 5,610.00 | 5,690.00 | 5,690.00 | 92,598 |
| 2022-08-08 | 5,670.00 | 5,730.00 | 5,610.00 | 5,700.00 | 5,700.00 | 57,014 |
| 2022-08-05 | 5,670.00 | 5,790.00 | 5,660.00 | 5,660.00 | 5,660.00 | 81,377 |
| 2022-08-04 | 5,630.00 | 5,750.00 | 5,590.00 | 5,700.00 | 5,700.00 | 170,571 |
| 2022-08-03 | 5,550.00 | 5,660.00 | 5,530.00 | 5,560.00 | 5,560.00 | 106,641 |
| 2022-08-02 | 5,520.00 | 5,560.00 | 5,460.00 | 5,510.00 | 5,510.00 | 90,668 |
| 2022-08-01 | 5,560.00 | 5,570.00 | 5,430.00 | 5,520.00 | 5,520.00 | 73,885 |
| 2022-07-29 | 5,630.00 | 5,660.00 | 5,460.00 | 5,550.00 | 5,550.00 | 215,606 |
| 2022-07-28 | 5,830.00 | 5,860.00 | 5,630.00 | 5,630.00 | 5,630.00 | 181,828 |
| 2022-07-27 | 5,860.00 | 5,970.00 | 5,800.00 | 5,820.00 | 5,820.00 | 162,397 |
| 2022-07-26 | 5,860.00 | 6,000.00 | 5,810.00 | 5,810.00 | 5,810.00 | 186,411 |
| 2022-07-25 | 5,870.00 | 5,950.00 | 5,840.00 | 5,840.00 | 5,840.00 | 114,159 |
| 2022-07-22 | 5,940.00 | 6,050.00 | 5,860.00 | 5,870.00 | 5,870.00 | 249,587 |
| 2022-07-21 | 5,990.00 | 6,170.00 | 5,860.00 | 5,880.00 | 5,880.00 | 638,911 |
| 2022-07-20 | 6,070.00 | 6,270.00 | 6,000.00 | 6,030.00 | 6,030.00 | 836,471 |
| 2022-07-19 | 6,300.00 | 6,500.00 | 6,170.00 | 6,320.00 | 6,320.00 | 893,531 |
| 2022-07-18 | 6,370.00 | 6,390.00 | 6,170.00 | 6,240.00 | 6,240.00 | 605,379 |
| 2022-07-15 | 6,150.00 | 6,400.00 | 6,110.00 | 6,390.00 | 6,390.00 | 1,383,023 |
| 2022-07-14 | 6,130.00 | 6,230.00 | 5,980.00 | 6,230.00 | 6,230.00 | 887,314 |
| 2022-07-13 | 6,290.00 | 6,330.00 | 6,030.00 | 6,130.00 | 6,130.00 | 1,636,843 |
| 2022-07-12 | 5,470.00 | 6,760.00 | 5,400.00 | 6,090.00 | 6,090.00 | 11,577,640 |
| 2022-07-11 | 5,490.00 | 5,670.00 | 5,370.00 | 5,450.00 | 5,450.00 | 437,607 |
| 2022-07-08 | 5,440.00 | 5,490.00 | 5,220.00 | 5,440.00 | 5,440.00 | 219,585 |
| 2022-07-07 | 5,250.00 | 5,510.00 | 5,210.00 | 5,420.00 | 5,420.00 | 539,585 |
| 2022-07-06 | 5,220.00 | 5,570.00 | 5,150.00 | 5,220.00 | 5,220.00 | 793,702 |
| 2022-07-05 | 4,780.00 | 5,460.00 | 4,775.00 | 5,180.00 | 5,180.00 | 617,135 |
| 2022-07-04 | 4,615.00 | 5,050.00 | 4,615.00 | 4,780.00 | 4,780.00 | 253,180 |
| 2022-07-01 | 4,885.00 | 4,885.00 | 4,570.00 | 4,615.00 | 4,615.00 | 57,615 |
| 2022-06-30 | 4,840.00 | 4,940.00 | 4,760.00 | 4,760.00 | 4,760.00 | 50,112 |
| 2022-06-29 | 4,830.00 | 5,090.00 | 4,715.00 | 4,890.00 | 4,890.00 | 156,405 |
| 2022-06-28 | 4,745.00 | 4,865.00 | 4,740.00 | 4,845.00 | 4,845.00 | 59,973 |
| 2022-06-27 | 4,620.00 | 4,890.00 | 4,620.00 | 4,790.00 | 4,790.00 | 97,586 |
| 2022-06-24 | 4,300.00 | 4,650.00 | 4,300.00 | 4,610.00 | 4,610.00 | 226,012 |
| 2022-06-23 | 4,680.00 | 4,725.00 | 4,350.00 | 4,360.00 | 4,360.00 | 223,030 |
| 2022-06-22 | 4,870.00 | 5,060.00 | 4,640.00 | 4,670.00 | 4,670.00 | 125,338 |
| 2022-06-21 | 4,710.00 | 4,985.00 | 4,710.00 | 4,870.00 | 4,870.00 | 91,944 |
| 2022-06-20 | 5,120.00 | 5,140.00 | 4,715.00 | 4,750.00 | 4,750.00 | 95,718 |
| 2022-06-17 | 4,810.00 | 5,130.00 | 4,810.00 | 5,080.00 | 5,080.00 | 101,955 |
| 2022-06-16 | 5,160.00 | 5,340.00 | 5,070.00 | 5,070.00 | 5,070.00 | 68,687 |
| 2022-06-15 | 5,260.00 | 5,430.00 | 5,100.00 | 5,140.00 | 5,140.00 | 136,461 |
| 2022-06-14 | 5,390.00 | 5,520.00 | 5,290.00 | 5,360.00 | 5,360.00 | 146,133 |
| 2022-06-13 | 5,900.00 | 5,970.00 | 5,550.00 | 5,550.00 | 5,550.00 | 169,493 |
| 2022-06-10 | 5,960.00 | 6,020.00 | 5,950.00 | 5,980.00 | 5,980.00 | 49,965 |
| 2022-06-09 | 6,010.00 | 6,370.00 | 6,000.00 | 6,070.00 | 6,070.00 | 50,730 |
| 2022-06-08 | 6,070.00 | 6,180.00 | 6,070.00 | 6,070.00 | 6,070.00 | 32,633 |
| 2022-06-07 | 6,250.00 | 6,300.00 | 6,060.00 | 6,070.00 | 6,070.00 | 76,253 |
| 2022-06-03 | 6,250.00 | 6,350.00 | 6,200.00 | 6,250.00 | 6,250.00 | 80,677 |
| 2022-06-02 | 6,060.00 | 6,430.00 | 6,040.00 | 6,250.00 | 6,250.00 | 193,224 |
| 2022-05-31 | 6,050.00 | 6,110.00 | 5,990.00 | 6,060.00 | 6,060.00 | 108,458 |
| 2022-05-30 | 5,960.00 | 6,070.00 | 5,960.00 | 6,050.00 | 6,050.00 | 67,714 |
| 2022-05-27 | 5,970.00 | 6,040.00 | 5,920.00 | 5,950.00 | 5,950.00 | 52,167 |
| 2022-05-26 | 5,950.00 | 6,050.00 | 5,870.00 | 5,940.00 | 5,940.00 | 64,721 |
| 2022-05-25 | 6,020.00 | 6,030.00 | 5,900.00 | 5,950.00 | 5,950.00 | 47,611 |
| 2022-05-24 | 6,030.00 | 6,080.00 | 5,940.00 | 5,950.00 | 5,950.00 | 36,019 |
| 2022-05-23 | 5,930.00 | 6,050.00 | 5,920.00 | 6,030.00 | 6,030.00 | 44,399 |
| 2022-05-20 | 5,890.00 | 5,990.00 | 5,870.00 | 5,920.00 | 5,920.00 | 77,751 |
| 2022-05-19 | 5,870.00 | 5,980.00 | 5,820.00 | 5,910.00 | 5,910.00 | 76,419 |
| 2022-05-18 | 6,100.00 | 6,150.00 | 6,040.00 | 6,050.00 | 6,050.00 | 76,839 |
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.