Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 039860.KQ stock page

NanoenTekInc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-205,570.005,730.005,240.005,400.005,400.001,125,009
2026-01-195,500.005,910.005,050.005,570.005,570.002,380,859
2026-01-165,330.005,860.005,150.005,500.005,500.002,314,331
2026-01-155,120.005,530.004,945.005,240.005,240.001,304,210
2026-01-145,360.005,390.005,100.005,120.005,120.00535,010
2026-01-135,380.005,490.005,230.005,340.005,340.00517,422
2026-01-125,500.005,600.005,270.005,380.005,380.00667,781
2026-01-095,370.005,520.005,250.005,480.005,480.00569,843
2026-01-085,660.005,690.005,260.005,290.005,290.00882,295
2026-01-075,700.006,080.005,600.005,660.005,660.00796,964
2026-01-065,960.006,010.005,650.005,650.005,650.00770,721
2026-01-056,220.006,220.005,610.005,950.005,950.001,036,489
2026-01-026,030.006,270.005,790.006,040.006,040.001,508,556
2025-12-306,670.006,670.005,700.006,000.006,000.002,002,624
2025-12-296,490.006,800.006,300.006,650.006,650.002,948,637
2025-12-265,850.006,700.005,780.006,270.006,270.007,248,695
2025-12-245,570.005,890.005,470.005,710.005,710.004,003,755
2025-12-234,985.006,110.004,985.005,440.005,440.0011,084,990
2025-12-224,490.005,210.004,455.004,975.004,975.008,766,877
2025-12-194,185.004,415.004,125.004,390.004,390.001,902,298
2025-12-184,205.004,345.004,050.004,135.004,135.001,102,505
2025-12-174,430.004,500.004,230.004,235.004,235.001,777,068
2025-12-164,340.005,160.004,205.004,430.004,430.0016,745,471
2025-12-154,180.004,400.004,115.004,315.004,315.002,813,960
2025-12-124,265.004,450.004,010.004,195.004,195.003,816,550
2025-12-114,215.004,470.004,185.004,225.004,225.004,788,299
2025-12-104,300.004,795.004,150.004,225.004,225.0026,033,051
2025-12-093,065.003,995.003,060.003,995.003,995.0016,913,529
2025-12-083,120.003,150.003,060.003,075.003,075.00124,281
2025-12-053,130.003,130.003,035.003,115.003,115.0068,043
2025-12-043,155.003,175.003,100.003,110.003,110.0038,858
2025-12-033,145.003,200.003,140.003,145.003,145.0066,588
2025-12-023,175.003,175.003,105.003,145.003,145.0057,239
2025-12-013,180.003,210.003,125.003,160.003,160.0075,988
2025-11-283,125.003,185.003,085.003,155.003,155.00102,167
2025-11-273,080.003,110.003,070.003,085.003,085.0032,725
2025-11-263,095.003,120.003,015.003,080.003,080.0066,824
2025-11-253,030.003,120.003,015.003,030.003,030.0069,745
2025-11-243,075.003,120.003,030.003,030.003,030.0085,536
2025-11-213,125.003,150.003,050.003,065.003,065.00137,492
2025-11-203,100.003,170.003,095.003,145.003,145.00100,638
2025-11-193,110.003,175.003,060.003,095.003,095.00132,108
2025-11-183,160.003,190.003,095.003,140.003,140.0073,562
2025-11-173,235.003,235.003,150.003,160.003,160.0057,710
2025-11-143,260.003,310.003,170.003,235.003,235.0071,290
2025-11-133,265.003,325.003,220.003,260.003,260.0071,739
2025-11-123,170.003,270.003,170.003,265.003,265.00155,823
2025-11-113,145.003,215.003,135.003,170.003,170.0079,220
2025-11-103,105.003,180.003,095.003,170.003,170.0058,599
2025-11-073,100.003,155.003,060.003,100.003,100.00148,285
2025-11-063,150.003,200.003,100.003,150.003,150.0082,740
2025-11-053,190.003,200.003,080.003,140.003,140.00142,670
2025-11-043,165.003,280.003,140.003,190.003,190.00119,618
2025-11-033,140.003,445.003,070.003,150.003,150.00580,443
2025-10-313,095.003,180.003,095.003,115.003,115.00105,147
2025-10-303,225.003,225.003,120.003,125.003,125.00209,373
2025-10-293,280.003,300.003,200.003,225.003,225.00218,457
2025-10-283,310.003,340.003,280.003,280.003,280.00118,819
2025-10-273,320.003,355.003,270.003,305.003,305.00149,877
2025-10-243,365.003,370.003,290.003,310.003,310.00193,886
← NewerPage 4 of 5 · 244 trading daysOlder →

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.