Narae Nanotech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5,790.00 | 5,840.00 | 5,490.00 | 5,500.00 | 5,410.42 | 36,252 |
| 2023-10-30 | 5,780.00 | 5,850.00 | 5,710.00 | 5,820.00 | 5,725.21 | 17,596 |
| 2023-10-27 | 5,750.00 | 5,950.00 | 5,730.00 | 5,830.00 | 5,735.05 | 26,660 |
| 2023-10-26 | 5,860.00 | 5,920.00 | 5,750.00 | 5,810.00 | 5,715.37 | 25,624 |
| 2023-10-25 | 6,010.00 | 6,110.00 | 5,970.00 | 6,050.00 | 5,951.47 | 15,583 |
| 2023-10-24 | 6,000.00 | 6,110.00 | 5,850.00 | 6,060.00 | 5,961.30 | 19,406 |
| 2023-10-23 | 5,710.00 | 6,050.00 | 5,710.00 | 6,040.00 | 5,941.63 | 37,694 |
| 2023-10-20 | 6,160.00 | 6,160.00 | 5,800.00 | 5,910.00 | 5,813.75 | 43,970 |
| 2023-10-19 | 6,460.00 | 6,460.00 | 6,130.00 | 6,160.00 | 6,059.67 | 41,440 |
| 2023-10-18 | 6,560.00 | 6,590.00 | 6,420.00 | 6,460.00 | 6,354.79 | 14,843 |
| 2023-10-17 | 6,390.00 | 6,610.00 | 6,390.00 | 6,560.00 | 6,453.16 | 14,051 |
| 2023-10-16 | 6,690.00 | 6,690.00 | 6,390.00 | 6,490.00 | 6,384.30 | 26,376 |
| 2023-10-13 | 6,890.00 | 6,890.00 | 6,660.00 | 6,690.00 | 6,581.04 | 7,694 |
| 2023-10-12 | 6,640.00 | 6,870.00 | 6,640.00 | 6,850.00 | 6,738.44 | 14,146 |
| 2023-10-11 | 6,530.00 | 6,720.00 | 6,530.00 | 6,670.00 | 6,561.37 | 11,450 |
| 2023-10-10 | 6,690.00 | 6,710.00 | 6,530.00 | 6,530.00 | 6,423.65 | 12,473 |
| 2023-10-06 | 6,450.00 | 6,710.00 | 6,450.00 | 6,680.00 | 6,571.21 | 14,046 |
| 2023-10-05 | 6,550.00 | 6,700.00 | 6,480.00 | 6,600.00 | 6,492.51 | 26,536 |
| 2023-10-04 | 6,800.00 | 6,800.00 | 6,550.00 | 6,640.00 | 6,531.86 | 21,989 |
| 2023-09-27 | 6,550.00 | 6,940.00 | 6,500.00 | 6,920.00 | 6,807.30 | 19,552 |
| 2023-09-26 | 6,870.00 | 6,940.00 | 6,650.00 | 6,650.00 | 6,541.69 | 26,619 |
| 2023-09-25 | 6,890.00 | 7,000.00 | 6,800.00 | 6,810.00 | 6,699.09 | 32,186 |
| 2023-09-22 | 7,010.00 | 7,050.00 | 6,810.00 | 7,000.00 | 6,885.99 | 20,464 |
| 2023-09-21 | 7,110.00 | 7,280.00 | 7,010.00 | 7,010.00 | 6,895.83 | 40,363 |
| 2023-09-20 | 7,180.00 | 7,210.00 | 7,140.00 | 7,210.00 | 7,092.57 | 15,131 |
| 2023-09-19 | 7,360.00 | 7,380.00 | 7,150.00 | 7,160.00 | 7,043.39 | 36,897 |
| 2023-09-18 | 7,530.00 | 7,550.00 | 7,350.00 | 7,400.00 | 7,279.48 | 12,116 |
| 2023-09-15 | 7,410.00 | 7,670.00 | 7,410.00 | 7,530.00 | 7,407.36 | 15,206 |
| 2023-09-14 | 7,330.00 | 7,610.00 | 7,330.00 | 7,400.00 | 7,279.48 | 17,731 |
| 2023-09-13 | 7,460.00 | 7,540.00 | 7,320.00 | 7,420.00 | 7,299.15 | 37,449 |
| 2023-09-12 | 7,700.00 | 7,720.00 | 7,510.00 | 7,520.00 | 7,397.52 | 23,762 |
| 2023-09-11 | 7,790.00 | 7,790.00 | 7,620.00 | 7,640.00 | 7,515.57 | 18,033 |
| 2023-09-08 | 7,620.00 | 7,830.00 | 7,590.00 | 7,660.00 | 7,535.24 | 19,016 |
| 2023-09-07 | 7,720.00 | 7,730.00 | 7,620.00 | 7,700.00 | 7,574.59 | 22,183 |
| 2023-09-06 | 7,710.00 | 7,780.00 | 7,670.00 | 7,720.00 | 7,594.27 | 17,665 |
| 2023-09-05 | 7,660.00 | 7,800.00 | 7,620.00 | 7,780.00 | 7,653.29 | 18,111 |
| 2023-09-04 | 7,730.00 | 7,820.00 | 7,710.00 | 7,780.00 | 7,653.29 | 28,822 |
| 2023-09-01 | 7,730.00 | 7,750.00 | 7,630.00 | 7,720.00 | 7,594.27 | 22,902 |
| 2023-08-31 | 7,680.00 | 7,750.00 | 7,410.00 | 7,710.00 | 7,584.43 | 26,512 |
| 2023-08-30 | 7,600.00 | 7,750.00 | 7,600.00 | 7,680.00 | 7,554.92 | 25,147 |
| 2023-08-29 | 7,600.00 | 7,670.00 | 7,540.00 | 7,580.00 | 7,456.55 | 14,954 |
| 2023-08-28 | 7,240.00 | 7,590.00 | 7,230.00 | 7,590.00 | 7,466.38 | 43,435 |
| 2023-08-25 | 7,230.00 | 7,300.00 | 7,180.00 | 7,230.00 | 7,112.25 | 19,466 |
| 2023-08-24 | 7,200.00 | 7,340.00 | 7,200.00 | 7,300.00 | 7,181.11 | 15,770 |
| 2023-08-23 | 7,330.00 | 7,450.00 | 7,180.00 | 7,210.00 | 7,092.57 | 30,194 |
| 2023-08-22 | 7,280.00 | 7,430.00 | 7,280.00 | 7,330.00 | 7,210.62 | 21,042 |
| 2023-08-21 | 7,250.00 | 7,460.00 | 7,220.00 | 7,280.00 | 7,161.43 | 31,049 |
| 2023-08-18 | 7,250.00 | 7,340.00 | 7,110.00 | 7,250.00 | 7,131.92 | 27,790 |
| 2023-08-17 | 7,230.00 | 7,400.00 | 7,020.00 | 7,330.00 | 7,210.62 | 43,742 |
| 2023-08-16 | 7,690.00 | 7,690.00 | 7,300.00 | 7,320.00 | 7,200.78 | 69,151 |
| 2023-08-14 | 7,840.00 | 7,840.00 | 7,620.00 | 7,690.00 | 7,564.76 | 51,499 |
| 2023-08-11 | 7,810.00 | 7,960.00 | 7,770.00 | 7,820.00 | 7,692.64 | 30,405 |
| 2023-08-10 | 7,710.00 | 7,880.00 | 7,670.00 | 7,810.00 | 7,682.80 | 29,708 |
| 2023-08-09 | 7,610.00 | 7,830.00 | 7,610.00 | 7,800.00 | 7,672.96 | 33,290 |
| 2023-08-08 | 7,780.00 | 7,890.00 | 7,620.00 | 7,620.00 | 7,495.90 | 66,863 |
| 2023-08-07 | 7,970.00 | 8,030.00 | 7,770.00 | 7,770.00 | 7,643.45 | 131,101 |
| 2023-08-04 | 7,800.00 | 8,100.00 | 7,800.00 | 8,030.00 | 7,899.22 | 63,284 |
| 2023-08-03 | 8,230.00 | 8,230.00 | 7,860.00 | 8,020.00 | 7,889.38 | 87,017 |
| 2023-08-02 | 8,390.00 | 8,470.00 | 8,050.00 | 8,230.00 | 8,095.96 | 54,743 |
| 2023-08-01 | 8,300.00 | 8,400.00 | 8,230.00 | 8,380.00 | 8,243.52 | 52,726 |
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.