Narae Nanotech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,900.00 | 7,130.00 | 6,800.00 | 7,050.00 | 7,050.00 | 60,957 |
| 2026-10-15 | 6,900.00 | 6,900.00 | 6,620.00 | 6,870.00 | 6,870.00 | 29,304 |
| 2026-10-14 | 6,770.00 | 7,030.00 | 6,760.00 | 6,920.00 | 6,920.00 | 37,483 |
| 2026-10-13 | 6,460.00 | 6,860.00 | 6,440.00 | 6,770.00 | 6,770.00 | 49,602 |
| 2026-10-12 | 6,900.00 | 6,970.00 | 6,560.00 | 6,610.00 | 6,610.00 | 66,222 |
| 2026-10-08 | 6,760.00 | 7,230.00 | 6,420.00 | 6,800.00 | 6,800.00 | 142,306 |
| 2026-10-07 | 6,260.00 | 6,260.00 | 6,060.00 | 6,060.00 | 6,060.00 | 24,412 |
| 2026-10-06 | 6,160.00 | 6,350.00 | 6,120.00 | 6,300.00 | 6,300.00 | 11,319 |
| 2026-10-02 | 6,110.00 | 6,130.00 | 6,050.00 | 6,060.00 | 6,060.00 | 5,143 |
| 2026-10-01 | 6,220.00 | 6,230.00 | 5,900.00 | 6,110.00 | 6,110.00 | 15,808 |
| 2026-09-30 | 6,110.00 | 6,160.00 | 6,010.00 | 6,030.00 | 6,030.00 | 6,186 |
| 2026-09-29 | 6,050.00 | 6,180.00 | 6,050.00 | 6,110.00 | 6,110.00 | 8,446 |
| 2026-09-28 | 6,260.00 | 6,260.00 | 6,080.00 | 6,160.00 | 6,160.00 | 5,010 |
| 2026-09-23 | 6,270.00 | 6,270.00 | 6,130.00 | 6,260.00 | 6,260.00 | 5,501 |
| 2026-09-22 | 6,150.00 | 6,350.00 | 6,120.00 | 6,170.00 | 6,170.00 | 6,423 |
| 2026-09-21 | 6,170.00 | 6,270.00 | 6,030.00 | 6,130.00 | 6,130.00 | 9,658 |
| 2026-09-18 | 6,220.00 | 6,350.00 | 6,120.00 | 6,210.00 | 6,210.00 | 6,832 |
| 2026-09-17 | 6,310.00 | 6,310.00 | 6,150.00 | 6,160.00 | 6,160.00 | 4,858 |
| 2026-09-16 | 6,160.00 | 6,250.00 | 6,100.00 | 6,190.00 | 6,190.00 | 4,746 |
| 2026-09-15 | 6,350.00 | 6,350.00 | 6,100.00 | 6,160.00 | 6,160.00 | 9,697 |
| 2026-09-14 | 6,510.00 | 6,510.00 | 6,260.00 | 6,320.00 | 6,320.00 | 3,832 |
| 2026-09-11 | 6,500.00 | 6,510.00 | 6,320.00 | 6,510.00 | 6,510.00 | 6,037 |
| 2026-09-10 | 6,300.00 | 6,460.00 | 6,300.00 | 6,460.00 | 6,460.00 | 4,186 |
| 2026-09-09 | 6,370.00 | 6,490.00 | 6,230.00 | 6,390.00 | 6,390.00 | 5,863 |
| 2026-09-08 | 6,460.00 | 6,460.00 | 6,220.00 | 6,220.00 | 6,220.00 | 18,481 |
| 2026-09-07 | 6,600.00 | 6,920.00 | 6,330.00 | 6,400.00 | 6,400.00 | 12,357 |
| 2026-09-04 | 6,300.00 | 6,590.00 | 6,300.00 | 6,500.00 | 6,500.00 | 9,005 |
| 2026-09-03 | 6,290.00 | 6,390.00 | 6,250.00 | 6,300.00 | 6,300.00 | 6,509 |
| 2026-09-02 | 6,480.00 | 6,480.00 | 6,260.00 | 6,260.00 | 6,260.00 | 5,240 |
| 2026-09-01 | 6,460.00 | 6,590.00 | 6,360.00 | 6,480.00 | 6,480.00 | 6,766 |
| 2026-08-31 | 6,210.00 | 6,630.00 | 6,210.00 | 6,530.00 | 6,530.00 | 7,969 |
| 2026-08-28 | 6,480.00 | 6,550.00 | 6,290.00 | 6,340.00 | 6,340.00 | 6,847 |
| 2026-08-27 | 6,430.00 | 6,630.00 | 6,420.00 | 6,480.00 | 6,480.00 | 14,104 |
| 2026-08-26 | 6,450.00 | 6,510.00 | 6,320.00 | 6,430.00 | 6,430.00 | 12,536 |
| 2026-08-25 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 11,228 |
| 2026-08-24 | 6,450.00 | 6,960.00 | 6,380.00 | 6,430.00 | 6,430.00 | 35,629 |
| 2026-08-21 | 6,600.00 | 6,940.00 | 6,450.00 | 6,840.00 | 6,840.00 | 46,052 |
| 2026-08-20 | 6,850.00 | 6,850.00 | 6,490.00 | 6,600.00 | 6,600.00 | 23,559 |
| 2026-08-19 | 6,300.00 | 6,920.00 | 6,300.00 | 6,700.00 | 6,700.00 | 68,180 |
| 2026-08-18 | 6,500.00 | 7,080.00 | 6,090.00 | 6,460.00 | 6,460.00 | 179,645 |
| 2026-08-14 | 6,040.00 | 6,560.00 | 6,040.00 | 6,490.00 | 6,490.00 | 117,402 |
| 2026-08-13 | 5,950.00 | 6,180.00 | 5,940.00 | 6,040.00 | 6,040.00 | 18,436 |
| 2026-08-12 | 5,780.00 | 6,040.00 | 5,710.00 | 5,950.00 | 5,950.00 | 18,517 |
| 2026-08-11 | 5,600.00 | 5,760.00 | 5,370.00 | 5,760.00 | 5,760.00 | 9,891 |
| 2026-08-10 | 5,600.00 | 5,630.00 | 5,510.00 | 5,620.00 | 5,620.00 | 5,006 |
| 2026-08-07 | 5,500.00 | 5,610.00 | 5,400.00 | 5,490.00 | 5,490.00 | 6,228 |
| 2026-08-06 | 5,400.00 | 5,600.00 | 5,380.00 | 5,470.00 | 5,470.00 | 12,627 |
| 2026-08-05 | 5,360.00 | 5,400.00 | 5,310.00 | 5,400.00 | 5,400.00 | 6,223 |
| 2026-08-04 | 5,280.00 | 5,410.00 | 5,220.00 | 5,330.00 | 5,330.00 | 10,200 |
| 2026-08-03 | 5,080.00 | 5,230.00 | 5,000.00 | 5,160.00 | 5,160.00 | 12,050 |
| 2026-07-31 | 5,010.00 | 5,090.00 | 4,960.00 | 5,080.00 | 5,080.00 | 8,594 |
| 2026-07-30 | 3,810.00 | 5,050.00 | 3,805.00 | 4,960.00 | 4,960.00 | 23,272 |
| 2026-07-29 | 5,020.00 | 5,270.00 | 4,845.00 | 4,960.00 | 4,960.00 | 28,053 |
| 2026-07-28 | 5,100.00 | 5,110.00 | 5,010.00 | 5,020.00 | 5,020.00 | 4,257 |
| 2026-07-27 | 5,430.00 | 5,430.00 | 5,110.00 | 5,140.00 | 5,140.00 | 10,748 |
| 2026-07-24 | 5,250.00 | 5,280.00 | 5,120.00 | 5,240.00 | 5,240.00 | 7,406 |
| 2026-07-23 | 5,390.00 | 5,400.00 | 5,120.00 | 5,230.00 | 5,230.00 | 6,007 |
| 2026-07-22 | 5,460.00 | 5,460.00 | 5,110.00 | 5,110.00 | 5,110.00 | 6,422 |
| 2026-07-21 | 4,970.00 | 5,500.00 | 4,950.00 | 5,290.00 | 5,290.00 | 27,235 |
| 2026-07-20 | 5,160.00 | 5,160.00 | 4,855.00 | 4,970.00 | 4,970.00 | 16,193 |
Page 1 of 20 · 1,146 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.