NanoenTekInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3,555.00 | 3,595.00 | 3,380.00 | 3,405.00 | 3,405.00 | 152,275 |
| 2026-07-16 | 3,720.00 | 3,720.00 | 3,510.00 | 3,555.00 | 3,555.00 | 110,258 |
| 2026-07-15 | 3,535.00 | 3,730.00 | 3,535.00 | 3,720.00 | 3,720.00 | 107,816 |
| 2026-07-14 | 3,465.00 | 3,580.00 | 3,390.00 | 3,520.00 | 3,520.00 | 163,996 |
| 2026-07-13 | 3,725.00 | 4,000.00 | 3,470.00 | 3,480.00 | 3,480.00 | 165,536 |
| 2026-07-10 | 3,590.00 | 3,775.00 | 3,580.00 | 3,720.00 | 3,720.00 | 121,561 |
| 2026-07-09 | 3,530.00 | 3,680.00 | 3,500.00 | 3,590.00 | 3,590.00 | 132,813 |
| 2026-07-08 | 3,735.00 | 3,780.00 | 3,495.00 | 3,580.00 | 3,580.00 | 177,852 |
| 2026-07-07 | 3,790.00 | 3,920.00 | 3,670.00 | 3,680.00 | 3,680.00 | 134,551 |
| 2026-07-06 | 3,965.00 | 4,130.00 | 3,760.00 | 3,840.00 | 3,840.00 | 139,500 |
| 2026-07-03 | 3,710.00 | 3,960.00 | 3,615.00 | 3,945.00 | 3,945.00 | 141,659 |
| 2026-07-02 | 3,925.00 | 3,925.00 | 3,650.00 | 3,710.00 | 3,710.00 | 166,315 |
| 2026-07-01 | 3,900.00 | 4,060.00 | 3,845.00 | 3,925.00 | 3,925.00 | 162,879 |
| 2026-06-30 | 4,040.00 | 4,125.00 | 3,865.00 | 3,900.00 | 3,900.00 | 177,075 |
| 2026-06-29 | 3,530.00 | 4,385.00 | 3,530.00 | 4,045.00 | 4,045.00 | 1,091,958 |
| 2026-06-26 | 3,590.00 | 3,590.00 | 3,380.00 | 3,530.00 | 3,530.00 | 282,985 |
| 2026-06-25 | 3,690.00 | 3,800.00 | 3,560.00 | 3,590.00 | 3,590.00 | 202,681 |
| 2026-06-24 | 3,700.00 | 3,850.00 | 3,530.00 | 3,690.00 | 3,690.00 | 176,053 |
| 2026-06-23 | 3,990.00 | 4,000.00 | 3,595.00 | 3,710.00 | 3,710.00 | 234,054 |
| 2026-06-22 | 4,035.00 | 4,230.00 | 3,965.00 | 3,990.00 | 3,990.00 | 193,497 |
| 2026-06-19 | 4,220.00 | 4,260.00 | 3,970.00 | 4,030.00 | 4,030.00 | 266,954 |
| 2026-06-18 | 4,355.00 | 4,390.00 | 4,210.00 | 4,220.00 | 4,220.00 | 181,778 |
| 2026-06-17 | 4,390.00 | 4,460.00 | 4,240.00 | 4,355.00 | 4,355.00 | 183,686 |
| 2026-06-16 | 4,470.00 | 4,515.00 | 4,345.00 | 4,390.00 | 4,390.00 | 130,129 |
| 2026-06-15 | 4,580.00 | 4,705.00 | 4,470.00 | 4,470.00 | 4,470.00 | 248,040 |
| 2026-06-12 | 4,490.00 | 4,605.00 | 4,420.00 | 4,540.00 | 4,540.00 | 212,458 |
| 2026-06-11 | 4,200.00 | 4,415.00 | 4,130.00 | 4,400.00 | 4,400.00 | 268,540 |
| 2026-06-10 | 4,370.00 | 4,430.00 | 4,110.00 | 4,210.00 | 4,210.00 | 223,100 |
| 2026-06-09 | 4,000.00 | 4,495.00 | 4,000.00 | 4,380.00 | 4,380.00 | 553,721 |
| 2026-06-08 | 4,220.00 | 5,280.00 | 4,040.00 | 4,090.00 | 4,090.00 | 2,886,407 |
| 2026-06-05 | 4,690.00 | 4,690.00 | 4,470.00 | 4,470.00 | 4,470.00 | 216,581 |
| 2026-06-04 | 4,580.00 | 4,800.00 | 4,510.00 | 4,665.00 | 4,665.00 | 248,393 |
| 2026-06-02 | 4,740.00 | 4,795.00 | 4,580.00 | 4,600.00 | 4,600.00 | 487,019 |
| 2026-06-01 | 5,010.00 | 5,040.00 | 4,740.00 | 4,790.00 | 4,790.00 | 399,793 |
| 2026-05-29 | 5,130.00 | 5,200.00 | 4,945.00 | 5,010.00 | 5,010.00 | 322,620 |
| 2026-05-28 | 5,300.00 | 5,350.00 | 5,000.00 | 5,100.00 | 5,100.00 | 374,197 |
| 2026-05-27 | 5,490.00 | 5,510.00 | 5,130.00 | 5,300.00 | 5,300.00 | 449,276 |
| 2026-05-26 | 5,570.00 | 5,700.00 | 5,450.00 | 5,480.00 | 5,480.00 | 373,448 |
| 2026-05-22 | 5,300.00 | 5,520.00 | 5,280.00 | 5,480.00 | 5,480.00 | 294,534 |
| 2026-05-21 | 5,150.00 | 5,350.00 | 5,150.00 | 5,220.00 | 5,220.00 | 281,518 |
| 2026-05-20 | 5,260.00 | 5,350.00 | 5,050.00 | 5,110.00 | 5,110.00 | 371,108 |
| 2026-05-19 | 5,430.00 | 5,510.00 | 5,160.00 | 5,260.00 | 5,260.00 | 334,529 |
| 2026-05-18 | 5,420.00 | 5,560.00 | 5,160.00 | 5,430.00 | 5,430.00 | 439,339 |
| 2026-05-15 | 5,620.00 | 5,750.00 | 5,340.00 | 5,430.00 | 5,430.00 | 473,837 |
| 2026-05-14 | 5,650.00 | 5,780.00 | 5,550.00 | 5,590.00 | 5,590.00 | 404,182 |
| 2026-05-13 | 5,780.00 | 5,990.00 | 5,560.00 | 5,600.00 | 5,600.00 | 551,792 |
| 2026-05-12 | 5,860.00 | 6,010.00 | 5,580.00 | 5,780.00 | 5,780.00 | 887,951 |
| 2026-05-11 | 5,980.00 | 6,060.00 | 5,740.00 | 5,760.00 | 5,760.00 | 830,521 |
| 2026-05-08 | 6,270.00 | 6,280.00 | 5,890.00 | 5,930.00 | 5,930.00 | 783,693 |
| 2026-05-07 | 6,190.00 | 6,340.00 | 5,980.00 | 6,270.00 | 6,270.00 | 1,152,828 |
| 2026-05-06 | 6,500.00 | 6,540.00 | 5,950.00 | 6,200.00 | 6,200.00 | 1,400,955 |
| 2026-05-04 | 6,900.00 | 7,080.00 | 6,300.00 | 6,490.00 | 6,490.00 | 2,370,249 |
| 2026-04-30 | 7,600.00 | 7,600.00 | 6,750.00 | 6,850.00 | 6,850.00 | 6,893,788 |
| 2026-04-29 | 5,620.00 | 7,350.00 | 5,560.00 | 7,350.00 | 7,350.00 | 5,458,065 |
| 2026-04-28 | 5,780.00 | 5,790.00 | 5,640.00 | 5,660.00 | 5,660.00 | 516,886 |
| 2026-04-27 | 6,210.00 | 6,210.00 | 5,640.00 | 5,770.00 | 5,770.00 | 1,062,815 |
| 2026-04-24 | 5,420.00 | 5,720.00 | 5,360.00 | 5,610.00 | 5,610.00 | 859,405 |
| 2026-04-23 | 5,350.00 | 5,430.00 | 5,220.00 | 5,360.00 | 5,360.00 | 596,310 |
| 2026-04-22 | 5,240.00 | 5,300.00 | 5,150.00 | 5,280.00 | 5,280.00 | 340,205 |
| 2026-04-21 | 5,260.00 | 5,370.00 | 5,160.00 | 5,220.00 | 5,220.00 | 327,826 |
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.