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
2025-07-243,630.003,630.003,510.003,515.003,515.00115,184
2025-07-233,625.003,625.003,530.003,585.003,585.0067,493
2025-07-223,570.003,680.003,570.003,600.003,600.00113,855
2025-07-213,765.003,765.003,595.003,610.003,610.00200,735
2025-07-183,810.003,815.003,665.003,700.003,700.00213,390
2025-07-173,660.003,790.003,595.003,790.003,790.00402,825
2025-07-163,665.003,680.003,620.003,625.003,625.00107,243
2025-07-153,665.003,720.003,655.003,680.003,680.00119,367
2025-07-143,710.003,735.003,660.003,695.003,695.00100,459
2025-07-113,705.003,755.003,645.003,690.003,690.00144,736
2025-07-103,705.003,710.003,650.003,700.003,700.00117,167
2025-07-093,640.003,705.003,620.003,695.003,695.00281,098
2025-07-083,590.003,655.003,580.003,635.003,635.00131,144
2025-07-073,615.003,650.003,575.003,600.003,600.00171,224
2025-07-043,630.003,680.003,575.003,605.003,605.0077,895
2025-07-033,500.003,735.003,490.003,645.003,645.00344,776
2025-07-023,500.003,515.003,410.003,490.003,490.0072,620
2025-07-013,515.003,540.003,485.003,500.003,500.0068,289
2025-06-303,550.003,550.003,470.003,490.003,490.0034,820
2025-06-273,530.003,545.003,475.003,490.003,490.0044,658
2025-06-263,620.003,620.003,510.003,510.003,510.0095,013
2025-06-253,590.003,620.003,565.003,580.003,580.0080,636
2025-06-243,545.003,600.003,530.003,580.003,580.0059,324
2025-06-233,660.003,660.003,510.003,540.003,540.00121,715
2025-06-203,640.003,705.003,610.003,680.003,680.0060,624
2025-06-193,675.003,675.003,585.003,630.003,630.0082,665
2025-06-183,680.003,690.003,625.003,660.003,660.0058,692
2025-06-173,640.003,725.003,615.003,635.003,635.00124,012
2025-06-163,635.003,640.003,525.003,625.003,625.00179,264
2025-06-133,745.003,825.003,660.003,660.003,660.00405,836
2025-06-123,885.004,020.003,725.003,745.003,745.001,231,915
2025-06-113,680.003,690.003,625.003,690.003,690.00146,011
2025-06-103,615.003,645.003,555.003,620.003,620.00112,490
2025-06-093,530.003,745.003,510.003,615.003,615.00712,730
2025-06-053,545.003,565.003,500.003,505.003,505.0051,774
2025-06-043,540.003,575.003,505.003,520.003,520.0040,810
2025-06-023,545.003,580.003,515.003,565.003,565.0074,560
2025-05-303,505.003,615.003,475.003,575.003,575.00130,444
2025-05-293,440.003,500.003,400.003,500.003,500.0057,863
2025-05-283,460.003,460.003,375.003,430.003,430.0045,613
2025-05-273,445.003,460.003,380.003,425.003,425.0065,134
2025-05-263,455.003,495.003,425.003,435.003,435.0094,847
2025-05-233,615.003,615.003,430.003,450.003,450.00217,714
2025-05-223,560.003,740.003,530.003,630.003,630.00858,250
2025-05-213,480.003,520.003,440.003,505.003,505.00121,054
2025-05-203,395.003,490.003,385.003,400.003,400.0065,326
2025-05-193,380.003,500.003,375.003,420.003,420.00116,920
2025-05-163,415.003,440.003,370.003,370.003,370.0051,278
2025-05-153,445.003,495.003,385.003,440.003,440.0057,137
2025-05-143,505.003,505.003,425.003,480.003,480.0068,854
2025-05-133,415.003,480.003,410.003,450.003,450.0076,344
2025-05-123,370.003,425.003,340.003,415.003,415.0055,271
2025-05-093,430.003,430.003,325.003,370.003,370.0066,900
2025-05-083,370.003,465.003,370.003,415.003,415.00100,850
2025-05-073,360.003,400.003,330.003,355.003,355.0088,138
2025-05-023,470.003,470.003,375.003,420.003,420.0046,032
2025-04-303,495.003,505.003,400.003,420.003,420.0067,154
2025-04-293,480.003,570.003,445.003,495.003,495.00105,448
2025-04-283,520.003,575.003,440.003,465.003,465.0087,976
2025-04-253,595.003,600.003,500.003,520.003,520.00162,229
← NewerPage 6 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.