Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 039860.KQ stock page

NanoenTekInc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-243,365.003,370.003,290.003,310.003,310.00193,886
2025-10-233,285.003,650.003,250.003,375.003,375.00764,814
2025-10-223,280.003,305.003,230.003,290.003,290.00122,407
2025-10-213,320.003,335.003,270.003,280.003,280.00100,653
2025-10-203,275.003,340.003,255.003,320.003,320.0031,350
2025-10-173,330.003,335.003,285.003,285.003,285.00127,069
2025-10-163,395.003,395.003,300.003,330.003,330.00340,615
2025-10-153,380.003,405.003,360.003,370.003,370.0061,831
2025-10-143,400.003,465.003,355.003,375.003,375.00220,534
2025-10-133,320.003,470.003,310.003,470.003,470.00119,448
2025-10-103,525.003,550.003,290.003,435.003,435.00134,808
2025-10-023,470.003,535.003,470.003,520.003,520.0070,847
2025-10-013,455.003,495.003,440.003,470.003,470.0064,162
2025-09-303,480.003,550.003,445.003,450.003,450.00129,894
2025-09-293,485.003,550.003,485.003,525.003,525.0063,636
2025-09-263,555.003,570.003,480.003,480.003,480.00151,312
2025-09-253,600.003,600.003,530.003,555.003,555.00135,291
2025-09-243,620.003,625.003,555.003,600.003,600.00115,201
2025-09-233,565.003,735.003,545.003,600.003,600.00183,511
2025-09-223,540.003,595.003,530.003,595.003,595.00154,299
2025-09-193,500.003,570.003,500.003,540.003,540.00169,137
2025-09-183,470.003,535.003,465.003,500.003,500.00151,648
2025-09-173,495.003,530.003,450.003,465.003,465.00154,239
2025-09-163,535.003,580.003,480.003,480.003,480.00146,369
2025-09-153,530.003,620.003,520.003,535.003,535.00132,901
2025-09-123,525.003,570.003,515.003,535.003,535.00146,402
2025-09-113,565.003,565.003,500.003,540.003,540.0087,535
2025-09-103,500.003,535.003,480.003,535.003,535.0089,944
2025-09-093,460.003,510.003,460.003,495.003,495.0089,187
2025-09-083,470.003,515.003,460.003,495.003,495.0087,019
2025-09-053,475.003,490.003,450.003,460.003,460.0084,704
2025-09-043,410.003,490.003,410.003,475.003,475.0099,070
2025-09-033,485.003,485.003,395.003,420.003,420.0099,929
2025-09-023,425.003,455.003,380.003,455.003,455.0088,477
2025-09-013,500.003,505.003,380.003,395.003,395.00253,939
2025-08-293,530.003,610.003,485.003,510.003,510.00348,177
2025-08-283,500.003,540.003,465.003,530.003,530.00195,069
2025-08-273,545.003,565.003,480.003,485.003,485.00433,623
2025-08-263,680.003,680.003,555.003,560.003,560.00831,621
2025-08-253,580.003,615.003,520.003,550.003,550.00900,990
2025-08-223,585.003,830.003,525.003,565.003,565.006,490,120
2025-08-213,305.004,160.003,305.003,590.003,590.0017,408,039
2025-08-203,420.003,420.003,295.003,320.003,320.00141,401
2025-08-193,450.003,485.003,420.003,425.003,425.0060,350
2025-08-183,545.003,575.003,445.003,460.003,460.00105,204
2025-08-143,565.003,585.003,530.003,545.003,545.0032,162
2025-08-133,510.003,595.003,505.003,575.003,575.0081,135
2025-08-123,570.003,590.003,495.003,500.003,500.0091,764
2025-08-113,630.003,630.003,545.003,570.003,570.0064,026
2025-08-083,525.003,635.003,525.003,635.003,635.00201,958
2025-08-073,500.003,520.003,470.003,520.003,520.0053,552
2025-08-063,495.003,520.003,440.003,500.003,500.0077,576
2025-08-053,455.003,520.003,450.003,460.003,460.0054,271
2025-08-043,460.003,515.003,405.003,445.003,445.0098,830
2025-08-013,575.003,575.003,450.003,460.003,460.00145,388
2025-07-313,520.003,675.003,490.003,575.003,575.00296,024
2025-07-303,490.003,550.003,490.003,520.003,520.0066,074
2025-07-293,545.003,605.003,430.003,525.003,525.0097,757
2025-07-283,520.003,545.003,455.003,530.003,530.0099,091
2025-07-253,505.003,590.003,505.003,520.003,520.0060,685
← NewerPage 5 of 21 · 1,226 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.