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
2025-04-243,420.003,680.003,420.003,580.003,580.00708,208
2025-04-233,420.003,445.003,400.003,440.003,440.0044,390
2025-04-223,375.003,430.003,375.003,420.003,420.0060,798
2025-04-213,420.003,450.003,355.003,415.003,415.0076,123
2025-04-183,385.003,470.003,320.003,420.003,420.00130,120
2025-04-173,300.003,410.003,260.003,395.003,395.0060,381
2025-04-163,435.003,500.003,370.003,370.003,370.00351,985
2025-04-153,300.003,375.003,300.003,340.003,340.0046,126
2025-04-143,325.003,345.003,275.003,330.003,330.0067,189
2025-04-113,115.003,285.003,115.003,265.003,265.0087,278
2025-04-103,070.003,180.003,070.003,175.003,175.0068,787
2025-04-092,950.003,100.002,950.003,000.003,000.00100,501
2025-04-083,050.003,150.003,050.003,090.003,090.0074,310
2025-04-073,150.003,325.003,000.003,000.003,000.00176,311
2025-04-043,115.003,245.003,095.003,200.003,200.0061,310
2025-04-033,135.003,210.003,130.003,165.003,165.0035,090
2025-04-023,240.003,265.003,190.003,200.003,200.0068,167
2025-04-013,160.003,280.003,160.003,280.003,280.0056,297
2025-03-313,100.003,185.003,080.003,160.003,160.00105,485
2025-03-283,250.003,275.003,200.003,205.003,205.00123,781
2025-03-273,320.003,355.003,250.003,285.003,285.00205,482
2025-03-263,330.003,400.003,330.003,360.003,360.00153,243
2025-03-253,395.003,440.003,330.003,340.003,340.00298,846
2025-03-243,370.003,895.003,340.003,385.003,385.002,850,781
2025-03-213,390.003,425.003,350.003,370.003,370.0077,432
2025-03-203,415.003,470.003,385.003,390.003,390.0075,362
2025-03-193,465.003,490.003,390.003,415.003,415.0054,382
2025-03-183,475.003,485.003,455.003,460.003,460.0045,760
2025-03-173,435.003,475.003,405.003,455.003,455.0072,530
2025-03-143,430.003,500.003,430.003,450.003,450.0048,866
2025-03-133,445.003,520.003,435.003,435.003,435.0052,020
2025-03-123,475.003,495.003,450.003,465.003,465.0057,456
2025-03-113,330.003,510.003,330.003,490.003,490.00146,935
2025-03-103,320.003,460.003,320.003,425.003,425.0091,758
2025-03-073,385.003,450.003,335.003,365.003,365.00143,801
2025-03-063,430.003,485.003,400.003,415.003,415.0061,206
2025-03-053,395.003,460.003,395.003,455.003,455.0073,999
2025-03-043,430.003,490.003,300.003,395.003,395.00238,397
2025-02-283,525.003,670.003,500.003,500.003,500.00265,752
2025-02-273,665.003,680.003,545.003,600.003,600.00178,941
2025-02-263,650.003,710.003,625.003,640.003,640.00232,132
2025-02-253,655.003,695.003,610.003,690.003,690.00209,683
2025-02-243,750.003,795.003,630.003,655.003,655.00806,232
2025-02-213,580.003,660.003,580.003,620.003,620.00140,392
2025-02-203,650.003,700.003,600.003,605.003,605.00236,649
2025-02-193,720.003,720.003,610.003,640.003,640.00204,189
2025-02-183,640.003,720.003,635.003,665.003,665.00318,571
2025-02-173,515.003,675.003,505.003,625.003,625.00315,812
2025-02-143,550.003,575.003,470.003,500.003,500.00101,544
2025-02-133,470.003,550.003,460.003,530.003,530.00115,773
2025-02-123,540.003,550.003,465.003,470.003,470.00157,937
2025-02-113,580.003,580.003,540.003,550.003,550.00131,557
2025-02-103,450.003,545.003,420.003,525.003,525.00113,930
2025-02-073,560.003,585.003,480.003,480.003,480.00167,349
2025-02-063,640.003,645.003,555.003,560.003,560.00165,206
2025-02-053,530.003,635.003,530.003,605.003,605.00164,634
2025-02-043,430.003,560.003,430.003,530.003,530.00182,163
2025-02-033,505.003,565.003,410.003,450.003,450.00296,983
2025-01-313,550.003,620.003,545.003,570.003,570.00172,367
2025-01-243,625.003,655.003,570.003,580.003,580.00198,752
← NewerPage 7 of 21 · 1,222 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.