Narae Nanotech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6,830.00 | 6,990.00 | 6,690.00 | 6,950.00 | 6,950.00 | 46,234 |
| 2024-01-25 | 6,990.00 | 7,070.00 | 6,800.00 | 6,900.00 | 6,900.00 | 66,648 |
| 2024-01-24 | 6,770.00 | 7,060.00 | 6,660.00 | 6,990.00 | 6,990.00 | 111,192 |
| 2024-01-23 | 6,770.00 | 6,780.00 | 6,600.00 | 6,700.00 | 6,700.00 | 35,723 |
| 2024-01-22 | 6,700.00 | 6,740.00 | 6,510.00 | 6,710.00 | 6,710.00 | 38,216 |
| 2024-01-19 | 6,440.00 | 6,750.00 | 6,440.00 | 6,700.00 | 6,700.00 | 78,746 |
| 2024-01-18 | 6,250.00 | 6,450.00 | 6,250.00 | 6,440.00 | 6,440.00 | 23,641 |
| 2024-01-17 | 6,430.00 | 6,490.00 | 6,170.00 | 6,300.00 | 6,300.00 | 40,354 |
| 2024-01-16 | 6,340.00 | 6,560.00 | 6,340.00 | 6,480.00 | 6,480.00 | 27,765 |
| 2024-01-15 | 6,400.00 | 6,450.00 | 6,300.00 | 6,390.00 | 6,390.00 | 29,259 |
| 2024-01-12 | 6,550.00 | 6,550.00 | 6,320.00 | 6,400.00 | 6,400.00 | 28,907 |
| 2024-01-11 | 6,520.00 | 6,520.00 | 6,370.00 | 6,480.00 | 6,480.00 | 32,310 |
| 2024-01-10 | 6,460.00 | 7,160.00 | 6,410.00 | 6,410.00 | 6,410.00 | 571,504 |
| 2024-01-09 | 6,400.00 | 6,540.00 | 6,380.00 | 6,470.00 | 6,470.00 | 36,628 |
| 2024-01-08 | 6,330.00 | 6,480.00 | 6,300.00 | 6,410.00 | 6,410.00 | 23,873 |
| 2024-01-05 | 6,290.00 | 6,350.00 | 6,200.00 | 6,330.00 | 6,330.00 | 14,724 |
| 2024-01-04 | 6,340.00 | 6,430.00 | 6,220.00 | 6,250.00 | 6,250.00 | 25,525 |
| 2024-01-03 | 6,330.00 | 6,400.00 | 6,270.00 | 6,390.00 | 6,390.00 | 19,389 |
| 2024-01-02 | 6,350.00 | 6,380.00 | 6,280.00 | 6,340.00 | 6,340.00 | 18,482 |
| 2023-12-28 | 6,280.00 | 6,350.00 | 6,210.00 | 6,310.00 | 6,310.00 | 13,030 |
| 2023-12-27 | 6,180.00 | 6,290.00 | 6,100.00 | 6,290.00 | 6,290.00 | 26,014 |
| 2023-12-26 | 6,270.00 | 6,290.00 | 6,130.00 | 6,140.00 | 6,040.00 | 18,897 |
| 2023-12-22 | 6,270.00 | 6,310.00 | 6,180.00 | 6,300.00 | 6,197.39 | 21,878 |
| 2023-12-21 | 6,280.00 | 6,360.00 | 6,220.00 | 6,250.00 | 6,148.21 | 21,510 |
| 2023-12-20 | 6,280.00 | 6,390.00 | 6,280.00 | 6,320.00 | 6,217.07 | 30,336 |
| 2023-12-19 | 6,270.00 | 6,420.00 | 6,270.00 | 6,340.00 | 6,236.74 | 39,883 |
| 2023-12-18 | 6,500.00 | 6,520.00 | 6,300.00 | 6,320.00 | 6,217.07 | 35,172 |
| 2023-12-15 | 6,150.00 | 6,440.00 | 6,150.00 | 6,310.00 | 6,207.23 | 60,708 |
| 2023-12-14 | 6,210.00 | 6,250.00 | 6,100.00 | 6,150.00 | 6,049.84 | 42,883 |
| 2023-12-13 | 6,250.00 | 6,270.00 | 6,100.00 | 6,160.00 | 6,059.67 | 77,277 |
| 2023-12-12 | 6,040.00 | 7,180.00 | 6,040.00 | 6,330.00 | 6,226.91 | 1,323,197 |
| 2023-12-11 | 5,980.00 | 6,190.00 | 5,970.00 | 6,040.00 | 5,941.63 | 15,752 |
| 2023-12-08 | 5,950.00 | 6,040.00 | 5,890.00 | 6,010.00 | 5,912.12 | 8,223 |
| 2023-12-07 | 6,040.00 | 6,040.00 | 5,880.00 | 5,900.00 | 5,803.91 | 22,769 |
| 2023-12-06 | 6,010.00 | 6,040.00 | 5,970.00 | 6,040.00 | 5,941.63 | 12,541 |
| 2023-12-05 | 6,020.00 | 6,130.00 | 6,000.00 | 6,040.00 | 5,941.63 | 18,443 |
| 2023-12-04 | 6,100.00 | 6,140.00 | 6,010.00 | 6,100.00 | 6,000.65 | 19,691 |
| 2023-12-01 | 6,260.00 | 6,260.00 | 6,100.00 | 6,150.00 | 6,049.84 | 39,568 |
| 2023-11-30 | 5,920.00 | 6,830.00 | 5,880.00 | 6,260.00 | 6,158.05 | 401,077 |
| 2023-11-29 | 6,030.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,803.91 | 7,200 |
| 2023-11-28 | 5,930.00 | 6,040.00 | 5,800.00 | 6,000.00 | 5,902.28 | 17,665 |
| 2023-11-27 | 6,050.00 | 6,070.00 | 5,860.00 | 5,870.00 | 5,774.40 | 29,555 |
| 2023-11-24 | 6,050.00 | 6,190.00 | 6,050.00 | 6,050.00 | 5,951.47 | 8,045 |
| 2023-11-23 | 6,060.00 | 6,170.00 | 5,970.00 | 6,100.00 | 6,000.65 | 13,216 |
| 2023-11-22 | 6,120.00 | 6,130.00 | 5,990.00 | 6,100.00 | 6,000.65 | 5,783 |
| 2023-11-21 | 6,070.00 | 6,150.00 | 6,040.00 | 6,090.00 | 5,990.81 | 19,769 |
| 2023-11-20 | 6,050.00 | 6,100.00 | 5,960.00 | 6,060.00 | 5,961.30 | 15,642 |
| 2023-11-17 | 5,930.00 | 6,050.00 | 5,850.00 | 6,050.00 | 5,951.47 | 12,001 |
| 2023-11-16 | 5,880.00 | 5,970.00 | 5,870.00 | 5,930.00 | 5,833.42 | 12,558 |
| 2023-11-15 | 5,750.00 | 5,930.00 | 5,750.00 | 5,870.00 | 5,774.40 | 16,268 |
| 2023-11-14 | 5,590.00 | 5,810.00 | 5,590.00 | 5,780.00 | 5,685.86 | 11,966 |
| 2023-11-13 | 5,850.00 | 5,910.00 | 5,640.00 | 5,640.00 | 5,548.14 | 16,633 |
| 2023-11-10 | 5,990.00 | 5,990.00 | 5,810.00 | 5,850.00 | 5,754.72 | 11,920 |
| 2023-11-09 | 5,960.00 | 6,070.00 | 5,870.00 | 6,010.00 | 5,912.12 | 15,042 |
| 2023-11-08 | 6,080.00 | 6,670.00 | 5,920.00 | 6,030.00 | 5,931.79 | 126,302 |
| 2023-11-07 | 6,220.00 | 6,250.00 | 5,970.00 | 6,110.00 | 6,010.49 | 15,880 |
| 2023-11-06 | 6,060.00 | 6,320.00 | 6,010.00 | 6,300.00 | 6,197.39 | 29,592 |
| 2023-11-03 | 5,890.00 | 6,000.00 | 5,800.00 | 5,990.00 | 5,892.44 | 11,578 |
| 2023-11-02 | 5,630.00 | 5,860.00 | 5,630.00 | 5,860.00 | 5,764.56 | 14,251 |
| 2023-11-01 | 5,510.00 | 5,710.00 | 5,510.00 | 5,580.00 | 5,489.12 | 13,719 |
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.