Narae Nanotech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6,450.00 | 6,530.00 | 6,050.00 | 6,140.00 | 6,140.00 | 204,259 |
| 2024-04-24 | 6,400.00 | 6,600.00 | 6,400.00 | 6,560.00 | 6,560.00 | 93,231 |
| 2024-04-23 | 6,450.00 | 6,570.00 | 6,290.00 | 6,340.00 | 6,340.00 | 30,591 |
| 2024-04-22 | 6,620.00 | 6,710.00 | 6,220.00 | 6,410.00 | 6,410.00 | 119,872 |
| 2024-04-19 | 6,990.00 | 6,990.00 | 6,550.00 | 6,610.00 | 6,610.00 | 74,069 |
| 2024-04-18 | 6,780.00 | 7,000.00 | 6,780.00 | 6,890.00 | 6,890.00 | 39,879 |
| 2024-04-17 | 6,960.00 | 7,090.00 | 6,890.00 | 6,900.00 | 6,900.00 | 47,830 |
| 2024-04-16 | 7,100.00 | 7,100.00 | 6,710.00 | 6,850.00 | 6,850.00 | 129,052 |
| 2024-04-15 | 7,000.00 | 7,880.00 | 6,710.00 | 7,100.00 | 7,100.00 | 460,950 |
| 2024-04-12 | 7,260.00 | 7,400.00 | 7,050.00 | 7,140.00 | 7,140.00 | 41,251 |
| 2024-04-11 | 6,860.00 | 7,320.00 | 6,850.00 | 7,250.00 | 7,250.00 | 63,392 |
| 2024-04-09 | 7,310.00 | 7,380.00 | 6,960.00 | 7,000.00 | 7,000.00 | 137,346 |
| 2024-04-08 | 7,470.00 | 7,620.00 | 7,200.00 | 7,320.00 | 7,320.00 | 250,087 |
| 2024-04-05 | 7,280.00 | 8,470.00 | 7,280.00 | 7,540.00 | 7,540.00 | 3,662,019 |
| 2024-04-04 | 7,000.00 | 7,210.00 | 6,840.00 | 7,060.00 | 7,060.00 | 75,372 |
| 2024-04-03 | 6,950.00 | 6,970.00 | 6,780.00 | 6,930.00 | 6,930.00 | 56,191 |
| 2024-04-02 | 7,120.00 | 7,220.00 | 6,890.00 | 6,950.00 | 6,950.00 | 48,798 |
| 2024-04-01 | 7,150.00 | 7,190.00 | 7,080.00 | 7,120.00 | 7,120.00 | 22,312 |
| 2024-03-29 | 7,000.00 | 7,120.00 | 6,920.00 | 7,060.00 | 7,060.00 | 41,168 |
| 2024-03-28 | 7,230.00 | 7,230.00 | 6,930.00 | 6,970.00 | 6,970.00 | 71,656 |
| 2024-03-27 | 7,300.00 | 7,300.00 | 7,120.00 | 7,120.00 | 7,120.00 | 53,046 |
| 2024-03-26 | 7,240.00 | 7,320.00 | 7,130.00 | 7,300.00 | 7,300.00 | 60,251 |
| 2024-03-25 | 7,370.00 | 7,370.00 | 7,150.00 | 7,240.00 | 7,240.00 | 80,139 |
| 2024-03-22 | 7,150.00 | 7,260.00 | 7,020.00 | 7,100.00 | 7,100.00 | 63,272 |
| 2024-03-21 | 7,160.00 | 7,270.00 | 7,080.00 | 7,140.00 | 7,140.00 | 54,727 |
| 2024-03-20 | 7,340.00 | 7,370.00 | 7,110.00 | 7,140.00 | 7,140.00 | 64,881 |
| 2024-03-19 | 7,440.00 | 7,460.00 | 7,200.00 | 7,270.00 | 7,270.00 | 74,553 |
| 2024-03-18 | 7,350.00 | 7,440.00 | 7,290.00 | 7,360.00 | 7,360.00 | 62,487 |
| 2024-03-15 | 7,730.00 | 7,730.00 | 7,250.00 | 7,330.00 | 7,330.00 | 183,629 |
| 2024-03-14 | 7,820.00 | 7,930.00 | 7,610.00 | 7,620.00 | 7,620.00 | 178,435 |
| 2024-03-13 | 7,770.00 | 7,840.00 | 7,410.00 | 7,690.00 | 7,690.00 | 266,775 |
| 2024-03-12 | 7,330.00 | 7,870.00 | 7,250.00 | 7,770.00 | 7,770.00 | 671,538 |
| 2024-03-11 | 6,920.00 | 8,420.00 | 6,830.00 | 7,450.00 | 7,450.00 | 3,757,059 |
| 2024-03-08 | 6,750.00 | 7,070.00 | 6,750.00 | 6,920.00 | 6,920.00 | 75,077 |
| 2024-03-07 | 6,650.00 | 6,950.00 | 6,610.00 | 6,760.00 | 6,760.00 | 35,413 |
| 2024-03-06 | 6,830.00 | 6,830.00 | 6,650.00 | 6,710.00 | 6,710.00 | 23,656 |
| 2024-03-05 | 6,700.00 | 6,860.00 | 6,630.00 | 6,830.00 | 6,830.00 | 36,593 |
| 2024-03-04 | 6,540.00 | 6,790.00 | 6,540.00 | 6,700.00 | 6,700.00 | 23,991 |
| 2024-02-29 | 6,460.00 | 6,720.00 | 6,460.00 | 6,610.00 | 6,610.00 | 23,525 |
| 2024-02-28 | 6,510.00 | 6,680.00 | 6,490.00 | 6,550.00 | 6,550.00 | 33,911 |
| 2024-02-27 | 6,700.00 | 6,700.00 | 6,460.00 | 6,510.00 | 6,510.00 | 37,638 |
| 2024-02-26 | 6,650.00 | 6,890.00 | 6,630.00 | 6,700.00 | 6,700.00 | 33,199 |
| 2024-02-23 | 6,810.00 | 6,840.00 | 6,640.00 | 6,640.00 | 6,640.00 | 36,292 |
| 2024-02-22 | 6,830.00 | 6,920.00 | 6,720.00 | 6,810.00 | 6,810.00 | 52,614 |
| 2024-02-21 | 6,740.00 | 7,340.00 | 6,600.00 | 6,830.00 | 6,830.00 | 287,447 |
| 2024-02-20 | 6,830.00 | 6,900.00 | 6,630.00 | 6,680.00 | 6,680.00 | 24,428 |
| 2024-02-19 | 6,990.00 | 6,990.00 | 6,570.00 | 6,830.00 | 6,830.00 | 84,019 |
| 2024-02-16 | 6,480.00 | 6,890.00 | 6,480.00 | 6,790.00 | 6,790.00 | 79,025 |
| 2024-02-15 | 6,590.00 | 6,670.00 | 6,430.00 | 6,530.00 | 6,530.00 | 26,698 |
| 2024-02-14 | 6,260.00 | 6,640.00 | 6,210.00 | 6,590.00 | 6,590.00 | 58,153 |
| 2024-02-13 | 6,170.00 | 6,490.00 | 6,170.00 | 6,320.00 | 6,320.00 | 34,228 |
| 2024-02-08 | 6,350.00 | 6,370.00 | 6,130.00 | 6,170.00 | 6,170.00 | 40,267 |
| 2024-02-07 | 6,320.00 | 6,420.00 | 6,300.00 | 6,310.00 | 6,310.00 | 17,674 |
| 2024-02-06 | 6,460.00 | 6,480.00 | 6,340.00 | 6,340.00 | 6,340.00 | 19,227 |
| 2024-02-05 | 6,490.00 | 6,490.00 | 6,400.00 | 6,460.00 | 6,460.00 | 23,360 |
| 2024-02-02 | 6,440.00 | 6,560.00 | 6,420.00 | 6,520.00 | 6,520.00 | 24,602 |
| 2024-02-01 | 6,690.00 | 6,690.00 | 6,470.00 | 6,480.00 | 6,480.00 | 38,989 |
| 2024-01-31 | 6,720.00 | 6,810.00 | 6,560.00 | 6,650.00 | 6,650.00 | 30,563 |
| 2024-01-30 | 6,800.00 | 6,850.00 | 6,570.00 | 6,770.00 | 6,770.00 | 41,569 |
| 2024-01-29 | 6,940.00 | 6,950.00 | 6,710.00 | 6,780.00 | 6,780.00 | 27,916 |
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.