NanoenTekInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,260.00 | 5,350.00 | 5,200.00 | 5,220.00 | 5,220.00 | 441,507 |
| 2026-04-17 | 5,370.00 | 5,400.00 | 5,150.00 | 5,260.00 | 5,260.00 | 495,402 |
| 2026-04-16 | 5,150.00 | 5,280.00 | 5,140.00 | 5,210.00 | 5,210.00 | 332,421 |
| 2026-04-15 | 5,070.00 | 5,170.00 | 5,020.00 | 5,140.00 | 5,140.00 | 290,041 |
| 2026-04-14 | 5,000.00 | 5,090.00 | 4,955.00 | 5,030.00 | 5,030.00 | 225,484 |
| 2026-04-13 | 4,980.00 | 4,990.00 | 4,810.00 | 4,930.00 | 4,930.00 | 187,824 |
| 2026-04-10 | 4,980.00 | 4,980.00 | 4,805.00 | 4,980.00 | 4,980.00 | 283,532 |
| 2026-04-09 | 5,070.00 | 5,100.00 | 4,810.00 | 4,880.00 | 4,880.00 | 341,395 |
| 2026-04-08 | 5,010.00 | 5,130.00 | 4,990.00 | 5,060.00 | 5,060.00 | 235,736 |
| 2026-04-07 | 4,980.00 | 5,080.00 | 4,820.00 | 4,870.00 | 4,870.00 | 271,423 |
| 2026-04-06 | 5,000.00 | 5,060.00 | 4,890.00 | 4,940.00 | 4,940.00 | 238,577 |
| 2026-04-03 | 5,120.00 | 5,190.00 | 5,000.00 | 5,040.00 | 5,040.00 | 215,690 |
| 2026-04-02 | 5,480.00 | 5,550.00 | 4,935.00 | 5,050.00 | 5,050.00 | 548,112 |
| 2026-04-01 | 5,390.00 | 5,590.00 | 5,320.00 | 5,460.00 | 5,460.00 | 325,587 |
| 2026-03-31 | 5,360.00 | 5,470.00 | 5,120.00 | 5,180.00 | 5,180.00 | 384,622 |
| 2026-03-30 | 5,420.00 | 5,490.00 | 5,330.00 | 5,360.00 | 5,360.00 | 294,116 |
| 2026-03-27 | 5,700.00 | 5,790.00 | 5,500.00 | 5,660.00 | 5,660.00 | 502,958 |
| 2026-03-26 | 6,070.00 | 6,550.00 | 5,750.00 | 5,800.00 | 5,800.00 | 1,621,314 |
| 2026-03-25 | 5,810.00 | 6,090.00 | 5,790.00 | 6,000.00 | 6,000.00 | 525,849 |
| 2026-03-24 | 5,960.00 | 6,030.00 | 5,670.00 | 5,760.00 | 5,760.00 | 539,257 |
| 2026-03-23 | 6,010.00 | 6,120.00 | 5,740.00 | 5,750.00 | 5,750.00 | 929,972 |
| 2026-03-20 | 5,960.00 | 6,840.00 | 5,900.00 | 6,190.00 | 6,190.00 | 6,129,635 |
| 2026-03-19 | 5,900.00 | 6,060.00 | 5,850.00 | 5,960.00 | 5,960.00 | 370,288 |
| 2026-03-18 | 6,250.00 | 6,250.00 | 6,020.00 | 6,060.00 | 6,060.00 | 478,455 |
| 2026-03-17 | 6,300.00 | 6,490.00 | 6,150.00 | 6,150.00 | 6,150.00 | 587,634 |
| 2026-03-16 | 6,360.00 | 6,360.00 | 6,000.00 | 6,180.00 | 6,180.00 | 617,249 |
| 2026-03-13 | 6,110.00 | 6,340.00 | 6,050.00 | 6,170.00 | 6,170.00 | 582,927 |
| 2026-03-12 | 6,050.00 | 6,450.00 | 6,050.00 | 6,290.00 | 6,290.00 | 548,933 |
| 2026-03-11 | 6,210.00 | 6,670.00 | 6,100.00 | 6,220.00 | 6,220.00 | 1,137,027 |
| 2026-03-10 | 6,510.00 | 6,590.00 | 6,030.00 | 6,110.00 | 6,110.00 | 1,212,737 |
| 2026-03-09 | 6,200.00 | 6,350.00 | 5,760.00 | 6,240.00 | 6,240.00 | 1,044,377 |
| 2026-03-06 | 6,200.00 | 6,730.00 | 6,190.00 | 6,630.00 | 6,630.00 | 1,294,438 |
| 2026-03-05 | 5,970.00 | 6,590.00 | 5,890.00 | 6,350.00 | 6,350.00 | 2,665,658 |
| 2026-03-04 | 6,000.00 | 6,280.00 | 5,190.00 | 5,360.00 | 5,360.00 | 3,029,077 |
| 2026-03-03 | 6,500.00 | 6,630.00 | 6,100.00 | 6,260.00 | 6,260.00 | 1,940,655 |
| 2026-02-27 | 7,300.00 | 7,420.00 | 6,680.00 | 6,830.00 | 6,830.00 | 2,632,759 |
| 2026-02-26 | 7,440.00 | 7,940.00 | 6,910.00 | 7,040.00 | 7,040.00 | 4,508,683 |
| 2026-02-25 | 9,000.00 | 9,390.00 | 7,050.00 | 7,450.00 | 7,450.00 | 22,960,109 |
| 2026-02-24 | 6,380.00 | 7,670.00 | 6,330.00 | 7,670.00 | 7,670.00 | 3,872,398 |
| 2026-02-23 | 4,535.00 | 5,900.00 | 4,525.00 | 5,900.00 | 5,900.00 | 7,936,966 |
| 2026-02-20 | 4,685.00 | 4,750.00 | 4,520.00 | 4,540.00 | 4,540.00 | 306,431 |
| 2026-02-19 | 4,560.00 | 4,705.00 | 4,510.00 | 4,685.00 | 4,685.00 | 358,071 |
| 2026-02-13 | 4,685.00 | 4,695.00 | 4,550.00 | 4,560.00 | 4,560.00 | 265,864 |
| 2026-02-12 | 4,810.00 | 4,850.00 | 4,700.00 | 4,715.00 | 4,715.00 | 239,183 |
| 2026-02-11 | 4,900.00 | 4,920.00 | 4,805.00 | 4,805.00 | 4,805.00 | 207,371 |
| 2026-02-10 | 4,815.00 | 4,990.00 | 4,805.00 | 4,900.00 | 4,900.00 | 347,605 |
| 2026-02-09 | 4,700.00 | 4,870.00 | 4,690.00 | 4,790.00 | 4,790.00 | 273,171 |
| 2026-02-06 | 4,685.00 | 4,760.00 | 4,420.00 | 4,675.00 | 4,675.00 | 415,883 |
| 2026-02-05 | 4,900.00 | 4,900.00 | 4,680.00 | 4,685.00 | 4,685.00 | 698,990 |
| 2026-02-04 | 4,960.00 | 5,070.00 | 4,905.00 | 4,905.00 | 4,905.00 | 412,237 |
| 2026-02-03 | 4,915.00 | 5,020.00 | 4,910.00 | 4,965.00 | 4,965.00 | 293,430 |
| 2026-02-02 | 5,110.00 | 5,190.00 | 4,870.00 | 4,870.00 | 4,870.00 | 517,560 |
| 2026-01-30 | 5,250.00 | 5,290.00 | 4,945.00 | 5,110.00 | 5,110.00 | 1,016,769 |
| 2026-01-29 | 5,240.00 | 5,310.00 | 5,100.00 | 5,230.00 | 5,230.00 | 657,842 |
| 2026-01-28 | 5,100.00 | 5,280.00 | 5,080.00 | 5,240.00 | 5,240.00 | 620,587 |
| 2026-01-27 | 5,150.00 | 5,240.00 | 5,040.00 | 5,060.00 | 5,060.00 | 442,204 |
| 2026-01-26 | 5,190.00 | 5,240.00 | 5,050.00 | 5,140.00 | 5,140.00 | 552,605 |
| 2026-01-23 | 5,210.00 | 5,320.00 | 5,100.00 | 5,190.00 | 5,190.00 | 614,135 |
| 2026-01-22 | 5,130.00 | 5,280.00 | 5,110.00 | 5,200.00 | 5,200.00 | 530,679 |
| 2026-01-21 | 5,230.00 | 5,310.00 | 5,060.00 | 5,100.00 | 5,100.00 | 842,231 |
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.