Narae Nanotech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,745.00 | 4,785.00 | 4,650.00 | 4,755.00 | 4,755.00 | 20,751 |
| 2024-07-23 | 4,795.00 | 4,910.00 | 4,710.00 | 4,760.00 | 4,760.00 | 24,444 |
| 2024-07-22 | 4,745.00 | 4,855.00 | 4,715.00 | 4,795.00 | 4,795.00 | 18,604 |
| 2024-07-19 | 4,720.00 | 4,915.00 | 4,710.00 | 4,840.00 | 4,840.00 | 29,400 |
| 2024-07-18 | 4,850.00 | 4,850.00 | 4,720.00 | 4,720.00 | 4,720.00 | 27,929 |
| 2024-07-17 | 4,845.00 | 4,890.00 | 4,790.00 | 4,850.00 | 4,850.00 | 21,296 |
| 2024-07-16 | 4,975.00 | 4,975.00 | 4,740.00 | 4,850.00 | 4,850.00 | 43,856 |
| 2024-07-15 | 5,020.00 | 5,050.00 | 4,955.00 | 4,975.00 | 4,975.00 | 31,780 |
| 2024-07-12 | 5,060.00 | 5,080.00 | 4,960.00 | 5,030.00 | 5,030.00 | 13,396 |
| 2024-07-11 | 5,150.00 | 5,180.00 | 5,020.00 | 5,070.00 | 5,070.00 | 41,377 |
| 2024-07-10 | 5,210.00 | 5,250.00 | 5,000.00 | 5,150.00 | 5,150.00 | 39,816 |
| 2024-07-09 | 5,020.00 | 5,270.00 | 4,995.00 | 5,260.00 | 5,260.00 | 79,630 |
| 2024-07-08 | 5,010.00 | 5,190.00 | 5,010.00 | 5,120.00 | 5,120.00 | 17,453 |
| 2024-07-05 | 5,030.00 | 5,130.00 | 4,990.00 | 5,070.00 | 5,070.00 | 14,991 |
| 2024-07-04 | 5,010.00 | 5,090.00 | 5,000.00 | 5,030.00 | 5,030.00 | 12,614 |
| 2024-07-03 | 5,210.00 | 5,270.00 | 5,010.00 | 5,060.00 | 5,060.00 | 35,421 |
| 2024-07-02 | 5,300.00 | 5,300.00 | 5,180.00 | 5,260.00 | 5,260.00 | 17,956 |
| 2024-07-01 | 5,280.00 | 5,340.00 | 5,200.00 | 5,300.00 | 5,300.00 | 13,342 |
| 2024-06-28 | 5,260.00 | 5,350.00 | 5,250.00 | 5,280.00 | 5,280.00 | 12,094 |
| 2024-06-27 | 5,440.00 | 5,440.00 | 5,280.00 | 5,300.00 | 5,300.00 | 13,791 |
| 2024-06-26 | 5,330.00 | 5,460.00 | 5,300.00 | 5,420.00 | 5,420.00 | 18,737 |
| 2024-06-25 | 5,320.00 | 5,370.00 | 5,200.00 | 5,330.00 | 5,330.00 | 38,623 |
| 2024-06-24 | 5,560.00 | 5,610.00 | 5,350.00 | 5,400.00 | 5,400.00 | 68,150 |
| 2024-06-21 | 5,710.00 | 5,730.00 | 5,560.00 | 5,560.00 | 5,560.00 | 38,816 |
| 2024-06-20 | 5,730.00 | 5,770.00 | 5,720.00 | 5,770.00 | 5,770.00 | 13,915 |
| 2024-06-19 | 5,870.00 | 5,870.00 | 5,700.00 | 5,710.00 | 5,710.00 | 46,976 |
| 2024-06-18 | 5,980.00 | 6,030.00 | 5,800.00 | 5,840.00 | 5,840.00 | 34,133 |
| 2024-06-17 | 6,000.00 | 6,010.00 | 5,870.00 | 5,880.00 | 5,880.00 | 34,991 |
| 2024-06-14 | 5,950.00 | 6,020.00 | 5,860.00 | 5,970.00 | 5,970.00 | 28,855 |
| 2024-06-13 | 6,090.00 | 6,110.00 | 5,950.00 | 5,950.00 | 5,950.00 | 44,306 |
| 2024-06-12 | 6,070.00 | 6,150.00 | 6,010.00 | 6,010.00 | 6,010.00 | 62,243 |
| 2024-06-11 | 5,850.00 | 6,290.00 | 5,750.00 | 6,030.00 | 6,030.00 | 325,027 |
| 2024-06-10 | 5,800.00 | 5,800.00 | 5,650.00 | 5,770.00 | 5,770.00 | 38,505 |
| 2024-06-07 | 5,770.00 | 5,820.00 | 5,660.00 | 5,730.00 | 5,730.00 | 74,878 |
| 2024-06-05 | 5,660.00 | 5,790.00 | 5,650.00 | 5,740.00 | 5,740.00 | 75,084 |
| 2024-06-04 | 5,750.00 | 5,850.00 | 5,660.00 | 5,710.00 | 5,710.00 | 169,899 |
| 2024-06-03 | 5,910.00 | 6,000.00 | 5,760.00 | 5,780.00 | 5,780.00 | 268,531 |
| 2024-05-31 | 5,630.00 | 7,040.00 | 5,580.00 | 5,910.00 | 5,910.00 | 6,341,027 |
| 2024-05-30 | 5,570.00 | 5,650.00 | 5,510.00 | 5,630.00 | 5,630.00 | 21,296 |
| 2024-05-29 | 5,650.00 | 5,720.00 | 5,560.00 | 5,570.00 | 5,570.00 | 27,214 |
| 2024-05-28 | 5,580.00 | 5,710.00 | 5,510.00 | 5,700.00 | 5,700.00 | 21,835 |
| 2024-05-27 | 5,630.00 | 5,660.00 | 5,510.00 | 5,580.00 | 5,580.00 | 30,026 |
| 2024-05-24 | 5,780.00 | 5,780.00 | 5,500.00 | 5,630.00 | 5,630.00 | 108,147 |
| 2024-05-23 | 5,970.00 | 5,980.00 | 5,690.00 | 5,760.00 | 5,760.00 | 86,964 |
| 2024-05-22 | 5,900.00 | 5,970.00 | 5,730.00 | 5,890.00 | 5,890.00 | 72,938 |
| 2024-05-21 | 6,030.00 | 6,030.00 | 5,870.00 | 5,950.00 | 5,950.00 | 35,728 |
| 2024-05-20 | 6,210.00 | 6,230.00 | 6,020.00 | 6,060.00 | 6,060.00 | 42,810 |
| 2024-05-17 | 6,280.00 | 6,320.00 | 6,120.00 | 6,230.00 | 6,230.00 | 59,847 |
| 2024-05-16 | 6,250.00 | 6,300.00 | 6,220.00 | 6,280.00 | 6,280.00 | 18,040 |
| 2024-05-14 | 6,180.00 | 6,260.00 | 6,100.00 | 6,250.00 | 6,250.00 | 25,852 |
| 2024-05-13 | 6,260.00 | 6,260.00 | 6,100.00 | 6,160.00 | 6,160.00 | 27,349 |
| 2024-05-10 | 6,320.00 | 6,330.00 | 6,190.00 | 6,220.00 | 6,220.00 | 19,559 |
| 2024-05-09 | 6,380.00 | 6,380.00 | 6,230.00 | 6,270.00 | 6,270.00 | 18,435 |
| 2024-05-08 | 6,280.00 | 6,380.00 | 6,240.00 | 6,370.00 | 6,370.00 | 16,506 |
| 2024-05-07 | 6,330.00 | 6,360.00 | 6,250.00 | 6,280.00 | 6,280.00 | 16,795 |
| 2024-05-03 | 6,380.00 | 6,440.00 | 6,260.00 | 6,340.00 | 6,340.00 | 16,317 |
| 2024-05-02 | 6,410.00 | 6,410.00 | 6,180.00 | 6,380.00 | 6,380.00 | 24,842 |
| 2024-04-30 | 6,340.00 | 6,410.00 | 6,230.00 | 6,410.00 | 6,410.00 | 26,034 |
| 2024-04-29 | 6,150.00 | 6,370.00 | 6,150.00 | 6,300.00 | 6,300.00 | 53,986 |
| 2024-04-26 | 6,160.00 | 6,230.00 | 6,060.00 | 6,130.00 | 6,130.00 | 32,071 |
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.