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
2025-01-233,665.003,670.003,600.003,630.003,630.00246,993
2025-01-223,730.003,805.003,665.003,670.003,670.00331,976
2025-01-213,710.003,775.003,675.003,720.003,720.00294,389
2025-01-203,760.003,760.003,620.003,740.003,740.00326,996
2025-01-173,810.003,810.003,715.003,740.003,740.00234,001
2025-01-163,745.003,830.003,745.003,810.003,810.00358,764
2025-01-153,875.003,915.003,700.003,725.003,725.00589,941
2025-01-143,850.003,945.003,805.003,875.003,875.00821,522
2025-01-133,915.004,000.003,855.003,870.003,870.00849,852
2025-01-104,130.004,150.003,915.003,970.003,970.001,337,164
2025-01-094,275.004,285.004,130.004,150.004,150.001,827,199
2025-01-084,200.004,390.004,105.004,310.004,310.007,832,438
2025-01-073,660.004,680.003,610.004,165.004,165.0023,362,570
2025-01-063,325.003,800.003,315.003,600.003,600.002,150,976
2025-01-033,355.003,365.003,265.003,315.003,315.00259,290
2025-01-023,225.003,330.003,165.003,295.003,295.00203,030
2024-12-303,255.003,275.003,175.003,255.003,255.0067,989
2024-12-273,205.003,205.003,130.003,175.003,175.00128,733
2024-12-263,335.003,335.003,180.003,215.003,215.00164,266
2024-12-243,355.003,370.003,300.003,300.003,300.0084,082
2024-12-233,300.003,395.003,300.003,360.003,360.00186,145
2024-12-203,380.003,385.003,255.003,280.003,280.00208,476
2024-12-193,385.003,400.003,335.003,380.003,380.00122,634
2024-12-183,435.003,440.003,350.003,420.003,420.00124,817
2024-12-173,520.003,520.003,370.003,435.003,435.00287,838
2024-12-163,385.003,455.003,360.003,395.003,395.00232,770
2024-12-133,335.003,440.003,335.003,385.003,385.00124,167
2024-12-123,350.003,450.003,300.003,335.003,335.00372,405
2024-12-113,135.003,335.003,135.003,325.003,325.00178,207
2024-12-102,900.003,140.002,900.003,140.003,140.00168,141
2024-12-093,040.003,055.002,885.002,900.002,900.00350,055
2024-12-063,165.003,200.003,050.003,100.003,100.00300,392
2024-12-053,325.003,330.003,190.003,195.003,195.00282,488
2024-12-043,330.003,390.003,255.003,320.003,320.00233,807
2024-12-033,275.003,460.003,275.003,445.003,445.00226,973
2024-12-023,325.003,385.003,270.003,285.003,285.00225,608
2024-11-293,435.003,460.003,320.003,320.003,320.00188,317
2024-11-283,365.003,470.003,365.003,435.003,435.00205,385
2024-11-273,495.003,505.003,370.003,380.003,380.00346,453
2024-11-263,360.003,415.003,350.003,405.003,405.00179,244
2024-11-253,290.003,395.003,290.003,390.003,390.00201,546
2024-11-223,320.003,385.003,265.003,270.003,270.00237,151
2024-11-213,350.003,370.003,295.003,315.003,315.00253,852
2024-11-203,380.003,425.003,325.003,360.003,360.00352,411
2024-11-193,375.003,415.003,320.003,350.003,350.00282,040
2024-11-183,300.003,425.003,275.003,370.003,370.00462,233
2024-11-153,230.003,350.003,205.003,320.003,320.00521,816
2024-11-143,310.003,955.003,300.003,315.003,315.003,672,144
2024-11-133,430.003,515.003,345.003,355.003,355.00581,350
2024-11-123,815.003,815.003,485.003,485.003,485.00715,265
2024-11-113,810.003,850.003,710.003,820.003,820.00512,896
2024-11-083,785.003,900.003,785.003,835.003,835.00570,173
2024-11-073,930.003,930.003,745.003,770.003,770.00544,066
2024-11-064,010.004,095.003,865.003,930.003,930.00872,480
2024-11-054,205.004,250.004,035.004,035.004,035.002,132,631
2024-11-043,935.004,075.003,850.004,000.004,000.001,821,909
2024-11-013,740.004,475.003,720.003,990.003,990.0012,484,070
2024-10-313,860.003,910.003,730.003,850.003,850.00995,479
2024-10-304,550.004,690.003,845.003,910.003,910.007,679,586
2024-10-294,260.004,350.004,095.004,205.004,205.002,036,804
← NewerPage 8 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.