NanoenTekInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,330.00 | 7,410.00 | 7,250.00 | 7,260.00 | 7,260.00 | 111,010 |
| 2021-11-19 | 7,330.00 | 7,400.00 | 7,230.00 | 7,330.00 | 7,330.00 | 119,077 |
| 2021-11-18 | 7,360.00 | 7,480.00 | 7,340.00 | 7,400.00 | 7,400.00 | 120,267 |
| 2021-11-17 | 7,390.00 | 7,440.00 | 7,200.00 | 7,410.00 | 7,410.00 | 177,993 |
| 2021-11-16 | 7,450.00 | 7,450.00 | 7,300.00 | 7,360.00 | 7,360.00 | 99,783 |
| 2021-11-15 | 7,340.00 | 7,500.00 | 7,240.00 | 7,350.00 | 7,350.00 | 126,599 |
| 2021-11-12 | 7,080.00 | 7,340.00 | 7,080.00 | 7,240.00 | 7,240.00 | 151,022 |
| 2021-11-11 | 7,310.00 | 7,380.00 | 7,080.00 | 7,110.00 | 7,110.00 | 196,332 |
| 2021-11-10 | 7,260.00 | 7,570.00 | 7,250.00 | 7,310.00 | 7,310.00 | 279,137 |
| 2021-11-09 | 7,210.00 | 7,350.00 | 7,200.00 | 7,260.00 | 7,260.00 | 91,315 |
| 2021-11-08 | 7,230.00 | 7,300.00 | 7,130.00 | 7,260.00 | 7,260.00 | 119,927 |
| 2021-11-05 | 7,340.00 | 7,500.00 | 7,230.00 | 7,280.00 | 7,280.00 | 163,099 |
| 2021-11-04 | 7,330.00 | 7,370.00 | 7,180.00 | 7,300.00 | 7,300.00 | 133,739 |
| 2021-11-03 | 7,320.00 | 7,320.00 | 7,160.00 | 7,300.00 | 7,300.00 | 114,908 |
| 2021-11-02 | 7,180.00 | 7,360.00 | 7,140.00 | 7,300.00 | 7,300.00 | 141,130 |
| 2021-11-01 | 7,180.00 | 7,230.00 | 7,090.00 | 7,110.00 | 7,110.00 | 107,649 |
| 2021-10-29 | 7,210.00 | 7,260.00 | 7,100.00 | 7,180.00 | 7,180.00 | 138,389 |
| 2021-10-28 | 7,220.00 | 7,270.00 | 7,150.00 | 7,190.00 | 7,190.00 | 127,980 |
| 2021-10-27 | 7,310.00 | 7,350.00 | 7,140.00 | 7,220.00 | 7,220.00 | 168,874 |
| 2021-10-26 | 7,030.00 | 7,250.00 | 7,030.00 | 7,220.00 | 7,220.00 | 150,429 |
| 2021-10-25 | 7,000.00 | 7,120.00 | 6,920.00 | 7,030.00 | 7,030.00 | 135,414 |
| 2021-10-22 | 6,930.00 | 7,070.00 | 6,850.00 | 7,000.00 | 7,000.00 | 173,187 |
| 2021-10-21 | 7,050.00 | 7,070.00 | 6,850.00 | 6,930.00 | 6,930.00 | 150,679 |
| 2021-10-20 | 7,170.00 | 7,180.00 | 7,030.00 | 7,050.00 | 7,050.00 | 120,289 |
| 2021-10-19 | 7,080.00 | 7,150.00 | 7,000.00 | 7,120.00 | 7,120.00 | 190,881 |
| 2021-10-18 | 7,010.00 | 7,110.00 | 6,860.00 | 6,970.00 | 6,970.00 | 153,038 |
| 2021-10-15 | 6,880.00 | 7,040.00 | 6,810.00 | 7,010.00 | 7,010.00 | 236,694 |
| 2021-10-14 | 6,670.00 | 6,940.00 | 6,670.00 | 6,860.00 | 6,860.00 | 146,482 |
← NewerPage 21 of 21 · 1,228 trading days
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.