NanoenTekInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 5,920.00 | 6,120.00 | 5,920.00 | 6,060.00 | 6,060.00 | 77,338 |
| 2022-05-16 | 5,860.00 | 6,200.00 | 5,860.00 | 5,970.00 | 5,970.00 | 169,471 |
| 2022-05-13 | 5,770.00 | 5,900.00 | 5,770.00 | 5,860.00 | 5,860.00 | 102,594 |
| 2022-05-12 | 5,890.00 | 6,050.00 | 5,750.00 | 5,760.00 | 5,760.00 | 192,257 |
| 2022-05-11 | 5,830.00 | 6,020.00 | 5,820.00 | 6,020.00 | 6,020.00 | 77,577 |
| 2022-05-10 | 5,900.00 | 5,980.00 | 5,730.00 | 5,910.00 | 5,910.00 | 207,601 |
| 2022-05-09 | 6,160.00 | 6,220.00 | 5,990.00 | 6,090.00 | 6,090.00 | 143,496 |
| 2022-05-06 | 6,270.00 | 6,310.00 | 6,150.00 | 6,230.00 | 6,230.00 | 169,585 |
| 2022-05-04 | 6,350.00 | 6,410.00 | 6,330.00 | 6,350.00 | 6,350.00 | 79,899 |
| 2022-05-03 | 6,370.00 | 6,430.00 | 6,310.00 | 6,340.00 | 6,340.00 | 75,167 |
| 2022-05-02 | 6,230.00 | 6,350.00 | 6,230.00 | 6,320.00 | 6,320.00 | 53,805 |
| 2022-04-29 | 6,280.00 | 6,380.00 | 6,250.00 | 6,290.00 | 6,290.00 | 103,084 |
| 2022-04-28 | 6,320.00 | 6,380.00 | 6,220.00 | 6,260.00 | 6,260.00 | 121,544 |
| 2022-04-27 | 6,320.00 | 6,490.00 | 6,250.00 | 6,310.00 | 6,310.00 | 218,976 |
| 2022-04-26 | 6,500.00 | 6,600.00 | 6,490.00 | 6,490.00 | 6,490.00 | 86,615 |
| 2022-04-25 | 6,650.00 | 6,650.00 | 6,430.00 | 6,480.00 | 6,480.00 | 170,883 |
| 2022-04-22 | 6,730.00 | 6,800.00 | 6,640.00 | 6,690.00 | 6,690.00 | 116,148 |
| 2022-04-21 | 6,830.00 | 6,870.00 | 6,710.00 | 6,810.00 | 6,810.00 | 94,577 |
| 2022-04-20 | 6,720.00 | 6,860.00 | 6,710.00 | 6,790.00 | 6,790.00 | 131,027 |
| 2022-04-19 | 6,800.00 | 6,810.00 | 6,700.00 | 6,700.00 | 6,700.00 | 116,322 |
| 2022-04-18 | 6,700.00 | 6,830.00 | 6,680.00 | 6,710.00 | 6,710.00 | 88,196 |
| 2022-04-15 | 6,870.00 | 6,870.00 | 6,650.00 | 6,680.00 | 6,680.00 | 158,840 |
| 2022-04-14 | 6,780.00 | 6,880.00 | 6,750.00 | 6,840.00 | 6,840.00 | 157,058 |
| 2022-04-13 | 6,690.00 | 6,820.00 | 6,690.00 | 6,760.00 | 6,760.00 | 108,130 |
| 2022-04-12 | 6,650.00 | 6,830.00 | 6,650.00 | 6,680.00 | 6,680.00 | 154,337 |
| 2022-04-11 | 6,780.00 | 6,890.00 | 6,700.00 | 6,730.00 | 6,730.00 | 140,417 |
| 2022-04-08 | 6,950.00 | 7,010.00 | 6,810.00 | 6,840.00 | 6,840.00 | 143,768 |
| 2022-04-07 | 7,070.00 | 7,100.00 | 6,920.00 | 6,920.00 | 6,920.00 | 242,894 |
| 2022-04-06 | 7,100.00 | 7,180.00 | 7,090.00 | 7,120.00 | 7,120.00 | 145,373 |
| 2022-04-05 | 7,060.00 | 7,200.00 | 7,050.00 | 7,150.00 | 7,150.00 | 161,126 |
| 2022-04-04 | 7,070.00 | 7,140.00 | 7,050.00 | 7,100.00 | 7,100.00 | 163,266 |
| 2022-04-01 | 7,200.00 | 7,200.00 | 7,050.00 | 7,070.00 | 7,070.00 | 234,648 |
| 2022-03-31 | 7,220.00 | 7,310.00 | 7,160.00 | 7,200.00 | 7,200.00 | 203,337 |
| 2022-03-30 | 7,400.00 | 7,720.00 | 7,170.00 | 7,170.00 | 7,170.00 | 1,424,617 |
| 2022-03-29 | 7,310.00 | 7,560.00 | 7,310.00 | 7,470.00 | 7,470.00 | 713,467 |
| 2022-03-28 | 7,340.00 | 7,470.00 | 7,310.00 | 7,320.00 | 7,320.00 | 355,170 |
| 2022-03-25 | 7,580.00 | 7,660.00 | 7,390.00 | 7,390.00 | 7,390.00 | 862,315 |
| 2022-03-24 | 7,700.00 | 7,800.00 | 7,430.00 | 7,490.00 | 7,490.00 | 1,827,830 |
| 2022-03-23 | 8,140.00 | 8,140.00 | 7,580.00 | 7,610.00 | 7,610.00 | 5,034,329 |
| 2022-03-22 | 6,640.00 | 8,630.00 | 6,480.00 | 8,470.00 | 8,470.00 | 8,338,832 |
| 2022-03-21 | 6,770.00 | 6,780.00 | 6,580.00 | 6,640.00 | 6,640.00 | 164,116 |
| 2022-03-18 | 6,700.00 | 6,810.00 | 6,650.00 | 6,750.00 | 6,750.00 | 154,445 |
| 2022-03-17 | 6,660.00 | 6,780.00 | 6,590.00 | 6,760.00 | 6,760.00 | 243,922 |
| 2022-03-16 | 6,370.00 | 6,640.00 | 6,370.00 | 6,610.00 | 6,610.00 | 240,569 |
| 2022-03-15 | 6,270.00 | 6,540.00 | 6,270.00 | 6,350.00 | 6,350.00 | 130,322 |
| 2022-03-14 | 6,450.00 | 6,450.00 | 6,260.00 | 6,290.00 | 6,290.00 | 102,058 |
| 2022-03-11 | 6,440.00 | 6,520.00 | 6,320.00 | 6,450.00 | 6,450.00 | 90,723 |
| 2022-03-10 | 6,300.00 | 6,430.00 | 6,300.00 | 6,430.00 | 6,430.00 | 84,003 |
| 2022-03-08 | 6,240.00 | 6,440.00 | 6,200.00 | 6,260.00 | 6,260.00 | 131,440 |
| 2022-03-07 | 6,450.00 | 6,550.00 | 6,320.00 | 6,320.00 | 6,320.00 | 108,022 |
| 2022-03-04 | 6,640.00 | 6,670.00 | 6,470.00 | 6,570.00 | 6,570.00 | 104,198 |
| 2022-03-03 | 6,470.00 | 6,660.00 | 6,470.00 | 6,640.00 | 6,640.00 | 127,582 |
| 2022-03-02 | 6,310.00 | 6,520.00 | 6,310.00 | 6,470.00 | 6,470.00 | 133,973 |
| 2022-02-28 | 6,300.00 | 6,410.00 | 6,270.00 | 6,360.00 | 6,360.00 | 140,499 |
| 2022-02-25 | 6,460.00 | 6,540.00 | 6,200.00 | 6,340.00 | 6,340.00 | 271,143 |
| 2022-02-24 | 6,660.00 | 6,760.00 | 6,150.00 | 6,310.00 | 6,310.00 | 225,769 |
| 2022-02-23 | 6,720.00 | 6,850.00 | 6,710.00 | 6,730.00 | 6,730.00 | 144,847 |
| 2022-02-22 | 6,790.00 | 6,930.00 | 6,670.00 | 6,720.00 | 6,720.00 | 271,343 |
| 2022-02-21 | 7,000.00 | 7,280.00 | 6,850.00 | 7,020.00 | 7,020.00 | 246,650 |
| 2022-02-18 | 6,770.00 | 7,210.00 | 6,700.00 | 7,130.00 | 7,130.00 | 358,348 |
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.