NanoenTekInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 7,030.00 | 7,130.00 | 6,600.00 | 6,900.00 | 6,900.00 | 330,791 |
| 2022-02-16 | 6,590.00 | 6,980.00 | 6,590.00 | 6,940.00 | 6,940.00 | 258,422 |
| 2022-02-15 | 6,950.00 | 7,040.00 | 6,450.00 | 6,460.00 | 6,460.00 | 386,061 |
| 2022-02-14 | 7,170.00 | 7,170.00 | 6,870.00 | 6,910.00 | 6,910.00 | 434,045 |
| 2022-02-11 | 7,520.00 | 7,830.00 | 7,160.00 | 7,170.00 | 7,170.00 | 615,892 |
| 2022-02-10 | 7,790.00 | 7,930.00 | 7,570.00 | 7,580.00 | 7,580.00 | 461,190 |
| 2022-02-09 | 7,710.00 | 7,900.00 | 7,650.00 | 7,810.00 | 7,810.00 | 495,090 |
| 2022-02-08 | 8,150.00 | 8,160.00 | 7,650.00 | 7,710.00 | 7,710.00 | 943,060 |
| 2022-02-07 | 8,100.00 | 8,370.00 | 8,020.00 | 8,200.00 | 8,200.00 | 958,891 |
| 2022-02-04 | 9,240.00 | 9,250.00 | 8,050.00 | 8,050.00 | 8,050.00 | 4,326,298 |
| 2022-02-03 | 8,400.00 | 9,000.00 | 8,210.00 | 8,630.00 | 8,630.00 | 5,705,195 |
| 2022-01-28 | 7,650.00 | 8,540.00 | 7,630.00 | 8,200.00 | 8,200.00 | 9,374,319 |
| 2022-01-27 | 8,060.00 | 8,140.00 | 7,360.00 | 7,430.00 | 7,430.00 | 1,905,486 |
| 2022-01-26 | 7,570.00 | 8,820.00 | 7,430.00 | 8,010.00 | 8,010.00 | 10,413,230 |
| 2022-01-25 | 6,850.00 | 7,860.00 | 6,850.00 | 7,450.00 | 7,450.00 | 3,001,202 |
| 2022-01-24 | 6,960.00 | 6,980.00 | 6,820.00 | 6,850.00 | 6,850.00 | 104,776 |
| 2022-01-21 | 6,950.00 | 7,090.00 | 6,840.00 | 6,860.00 | 6,860.00 | 85,420 |
| 2022-01-20 | 6,790.00 | 6,970.00 | 6,760.00 | 6,970.00 | 6,970.00 | 80,456 |
| 2022-01-19 | 6,980.00 | 7,010.00 | 6,810.00 | 6,810.00 | 6,810.00 | 107,723 |
| 2022-01-18 | 7,210.00 | 7,320.00 | 6,960.00 | 7,050.00 | 7,050.00 | 134,272 |
| 2022-01-17 | 7,400.00 | 7,400.00 | 7,230.00 | 7,290.00 | 7,290.00 | 83,907 |
| 2022-01-14 | 7,420.00 | 7,470.00 | 7,310.00 | 7,400.00 | 7,400.00 | 96,473 |
| 2022-01-13 | 7,360.00 | 7,440.00 | 7,320.00 | 7,400.00 | 7,400.00 | 76,369 |
| 2022-01-12 | 7,220.00 | 7,430.00 | 7,220.00 | 7,360.00 | 7,360.00 | 108,305 |
| 2022-01-11 | 7,270.00 | 7,350.00 | 7,210.00 | 7,220.00 | 7,220.00 | 105,561 |
| 2022-01-10 | 7,450.00 | 7,450.00 | 7,280.00 | 7,310.00 | 7,310.00 | 63,675 |
| 2022-01-07 | 7,290.00 | 7,480.00 | 7,290.00 | 7,340.00 | 7,340.00 | 67,563 |
| 2022-01-06 | 7,400.00 | 7,490.00 | 7,280.00 | 7,290.00 | 7,290.00 | 173,106 |
| 2022-01-05 | 7,500.00 | 7,500.00 | 7,350.00 | 7,490.00 | 7,490.00 | 123,644 |
| 2022-01-04 | 7,470.00 | 7,500.00 | 7,390.00 | 7,450.00 | 7,450.00 | 85,453 |
| 2022-01-03 | 7,480.00 | 7,530.00 | 7,370.00 | 7,470.00 | 7,470.00 | 87,454 |
| 2021-12-30 | 7,380.00 | 7,530.00 | 7,370.00 | 7,450.00 | 7,450.00 | 71,246 |
| 2021-12-29 | 7,260.00 | 7,500.00 | 7,230.00 | 7,440.00 | 7,440.00 | 163,668 |
| 2021-12-28 | 7,390.00 | 7,400.00 | 7,150.00 | 7,260.00 | 7,260.00 | 94,137 |
| 2021-12-27 | 7,450.00 | 7,490.00 | 7,280.00 | 7,280.00 | 7,280.00 | 125,972 |
| 2021-12-24 | 7,390.00 | 7,530.00 | 7,380.00 | 7,430.00 | 7,430.00 | 107,811 |
| 2021-12-23 | 7,460.00 | 7,790.00 | 7,280.00 | 7,380.00 | 7,380.00 | 431,348 |
| 2021-12-22 | 7,630.00 | 7,690.00 | 7,460.00 | 7,460.00 | 7,460.00 | 155,344 |
| 2021-12-21 | 7,640.00 | 7,690.00 | 7,410.00 | 7,610.00 | 7,610.00 | 177,615 |
| 2021-12-20 | 7,810.00 | 7,930.00 | 7,610.00 | 7,620.00 | 7,620.00 | 161,732 |
| 2021-12-17 | 7,940.00 | 8,000.00 | 7,670.00 | 7,840.00 | 7,840.00 | 191,652 |
| 2021-12-16 | 7,960.00 | 7,970.00 | 7,730.00 | 7,940.00 | 7,940.00 | 219,303 |
| 2021-12-15 | 7,680.00 | 7,980.00 | 7,550.00 | 7,860.00 | 7,860.00 | 304,421 |
| 2021-12-14 | 7,740.00 | 7,860.00 | 7,630.00 | 7,680.00 | 7,680.00 | 155,701 |
| 2021-12-13 | 7,780.00 | 7,890.00 | 7,700.00 | 7,780.00 | 7,780.00 | 201,594 |
| 2021-12-10 | 7,930.00 | 8,060.00 | 7,700.00 | 7,780.00 | 7,780.00 | 294,067 |
| 2021-12-09 | 7,960.00 | 8,000.00 | 7,810.00 | 7,910.00 | 7,910.00 | 412,986 |
| 2021-12-08 | 7,690.00 | 8,450.00 | 7,560.00 | 8,140.00 | 8,140.00 | 1,294,452 |
| 2021-12-07 | 7,470.00 | 7,670.00 | 7,400.00 | 7,670.00 | 7,670.00 | 206,677 |
| 2021-12-06 | 7,440.00 | 7,540.00 | 7,350.00 | 7,470.00 | 7,470.00 | 128,444 |
| 2021-12-03 | 7,510.00 | 7,750.00 | 7,400.00 | 7,560.00 | 7,560.00 | 161,397 |
| 2021-12-02 | 7,220.00 | 7,660.00 | 7,220.00 | 7,590.00 | 7,590.00 | 331,479 |
| 2021-12-01 | 7,180.00 | 7,380.00 | 7,060.00 | 7,200.00 | 7,200.00 | 225,949 |
| 2021-11-30 | 7,780.00 | 7,780.00 | 7,180.00 | 7,180.00 | 7,180.00 | 448,869 |
| 2021-11-29 | 8,010.00 | 8,190.00 | 7,630.00 | 7,770.00 | 7,770.00 | 886,079 |
| 2021-11-26 | 7,350.00 | 7,820.00 | 7,320.00 | 7,800.00 | 7,800.00 | 687,962 |
| 2021-11-25 | 7,420.00 | 7,420.00 | 7,300.00 | 7,300.00 | 7,300.00 | 95,074 |
| 2021-11-24 | 7,230.00 | 7,620.00 | 7,230.00 | 7,420.00 | 7,420.00 | 323,340 |
| 2021-11-23 | 7,260.00 | 7,310.00 | 7,200.00 | 7,200.00 | 7,200.00 | 99,006 |
| 2021-11-22 | 7,330.00 | 7,410.00 | 7,250.00 | 7,260.00 | 7,260.00 | 111,010 |
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.