Narae Nanotech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 8,290.00 | 8,380.00 | 8,220.00 | 8,330.00 | 8,194.33 | 32,923 |
| 2023-07-28 | 8,070.00 | 8,360.00 | 8,030.00 | 8,290.00 | 8,154.98 | 65,348 |
| 2023-07-27 | 7,930.00 | 8,340.00 | 7,930.00 | 8,070.00 | 7,938.57 | 123,170 |
| 2023-07-26 | 8,710.00 | 8,710.00 | 7,900.00 | 8,080.00 | 7,948.40 | 216,169 |
| 2023-07-25 | 9,230.00 | 9,270.00 | 8,540.00 | 8,710.00 | 8,568.14 | 139,449 |
| 2023-07-24 | 9,060.00 | 9,290.00 | 8,740.00 | 9,250.00 | 9,099.35 | 167,925 |
| 2023-07-21 | 9,200.00 | 9,220.00 | 8,950.00 | 9,060.00 | 8,912.44 | 93,953 |
| 2023-07-20 | 9,100.00 | 9,290.00 | 9,060.00 | 9,290.00 | 9,138.70 | 60,956 |
| 2023-07-19 | 8,800.00 | 9,500.00 | 8,740.00 | 9,180.00 | 9,030.49 | 345,140 |
| 2023-07-18 | 8,960.00 | 9,130.00 | 8,740.00 | 8,770.00 | 8,627.17 | 91,219 |
| 2023-07-17 | 8,770.00 | 9,000.00 | 8,680.00 | 8,960.00 | 8,814.07 | 87,728 |
| 2023-07-14 | 8,730.00 | 8,880.00 | 8,620.00 | 8,850.00 | 8,705.86 | 60,183 |
| 2023-07-13 | 8,500.00 | 8,810.00 | 8,500.00 | 8,760.00 | 8,617.33 | 67,467 |
| 2023-07-12 | 8,510.00 | 8,600.00 | 8,440.00 | 8,500.00 | 8,361.56 | 25,148 |
| 2023-07-11 | 8,410.00 | 8,630.00 | 8,410.00 | 8,560.00 | 8,420.59 | 33,328 |
| 2023-07-10 | 8,320.00 | 8,590.00 | 8,160.00 | 8,540.00 | 8,400.91 | 44,761 |
| 2023-07-07 | 8,530.00 | 8,560.00 | 8,250.00 | 8,320.00 | 8,184.50 | 78,669 |
| 2023-07-06 | 8,760.00 | 8,850.00 | 8,600.00 | 8,600.00 | 8,459.93 | 64,757 |
| 2023-07-05 | 8,790.00 | 8,860.00 | 8,780.00 | 8,840.00 | 8,696.03 | 33,072 |
| 2023-07-04 | 8,710.00 | 8,910.00 | 8,700.00 | 8,850.00 | 8,705.86 | 33,400 |
| 2023-07-03 | 8,510.00 | 8,880.00 | 8,510.00 | 8,780.00 | 8,637.00 | 52,017 |
| 2023-06-30 | 8,410.00 | 8,750.00 | 8,170.00 | 8,570.00 | 8,430.42 | 78,857 |
| 2023-06-29 | 8,730.00 | 8,820.00 | 8,090.00 | 8,410.00 | 8,273.03 | 82,112 |
| 2023-06-28 | 8,760.00 | 8,830.00 | 8,730.00 | 8,770.00 | 8,627.17 | 29,314 |
| 2023-06-27 | 8,800.00 | 9,050.00 | 8,700.00 | 8,750.00 | 8,607.49 | 59,779 |
| 2023-06-26 | 8,910.00 | 8,920.00 | 8,720.00 | 8,880.00 | 8,735.37 | 46,099 |
| 2023-06-23 | 8,810.00 | 8,960.00 | 8,810.00 | 8,930.00 | 8,784.56 | 59,539 |
| 2023-06-22 | 8,800.00 | 9,000.00 | 8,800.00 | 8,930.00 | 8,784.56 | 54,104 |
| 2023-06-21 | 9,110.00 | 9,110.00 | 8,770.00 | 8,940.00 | 8,794.40 | 118,101 |
| 2023-06-20 | 9,290.00 | 9,310.00 | 9,070.00 | 9,070.00 | 8,922.28 | 92,602 |
| 2023-06-19 | 9,430.00 | 9,440.00 | 9,270.00 | 9,280.00 | 9,128.86 | 64,595 |
| 2023-06-16 | 9,400.00 | 9,520.00 | 9,370.00 | 9,430.00 | 9,276.42 | 49,645 |
| 2023-06-15 | 9,440.00 | 9,590.00 | 9,170.00 | 9,390.00 | 9,237.07 | 77,631 |
| 2023-06-14 | 9,580.00 | 9,820.00 | 9,300.00 | 9,300.00 | 9,148.53 | 169,072 |
| 2023-06-13 | 9,700.00 | 9,740.00 | 9,500.00 | 9,550.00 | 9,394.46 | 81,319 |
| 2023-06-12 | 9,760.00 | 9,760.00 | 9,510.00 | 9,560.00 | 9,404.30 | 71,716 |
| 2023-06-09 | 9,700.00 | 9,750.00 | 9,640.00 | 9,720.00 | 9,561.69 | 67,873 |
| 2023-06-08 | 9,740.00 | 9,740.00 | 9,530.00 | 9,730.00 | 9,571.53 | 56,683 |
| 2023-06-07 | 9,950.00 | 9,980.00 | 9,740.00 | 9,740.00 | 9,581.37 | 86,205 |
| 2023-06-05 | 9,550.00 | 9,940.00 | 9,550.00 | 9,820.00 | 9,660.07 | 161,685 |
| 2023-06-02 | 9,710.00 | 9,740.00 | 9,500.00 | 9,500.00 | 9,345.28 | 153,594 |
| 2023-06-01 | 9,750.00 | 10,010.00 | 9,600.00 | 9,690.00 | 9,532.18 | 214,769 |
| 2023-05-31 | 9,850.00 | 10,920.00 | 9,690.00 | 9,690.00 | 9,532.18 | 1,363,674 |
| 2023-05-30 | 9,450.00 | 9,580.00 | 9,190.00 | 9,580.00 | 9,423.97 | 83,106 |
| 2023-05-26 | 9,260.00 | 9,390.00 | 9,100.00 | 9,360.00 | 9,207.56 | 71,058 |
| 2023-05-25 | 9,380.00 | 9,420.00 | 9,240.00 | 9,260.00 | 9,109.19 | 47,471 |
| 2023-05-24 | 9,540.00 | 9,540.00 | 9,290.00 | 9,420.00 | 9,266.58 | 56,890 |
| 2023-05-23 | 9,600.00 | 9,710.00 | 9,500.00 | 9,550.00 | 9,394.46 | 91,631 |
| 2023-05-22 | 9,600.00 | 9,600.00 | 9,310.00 | 9,590.00 | 9,433.81 | 133,016 |
| 2023-05-19 | 9,620.00 | 9,710.00 | 9,240.00 | 9,530.00 | 9,374.79 | 128,281 |
| 2023-05-18 | 9,200.00 | 9,670.00 | 9,190.00 | 9,510.00 | 9,355.11 | 227,662 |
| 2023-05-17 | 8,820.00 | 9,040.00 | 8,630.00 | 9,030.00 | 8,882.93 | 89,789 |
| 2023-05-16 | 8,940.00 | 8,950.00 | 8,640.00 | 8,740.00 | 8,597.65 | 100,126 |
| 2023-05-15 | 8,980.00 | 8,980.00 | 8,640.00 | 8,780.00 | 8,637.00 | 125,138 |
| 2023-05-12 | 9,400.00 | 9,400.00 | 8,910.00 | 8,990.00 | 8,843.58 | 107,193 |
| 2023-05-11 | 9,160.00 | 9,350.00 | 9,110.00 | 9,190.00 | 9,040.33 | 50,010 |
| 2023-05-10 | 9,150.00 | 9,300.00 | 9,050.00 | 9,180.00 | 9,030.49 | 37,696 |
| 2023-05-09 | 9,220.00 | 9,350.00 | 9,040.00 | 9,260.00 | 9,109.19 | 74,203 |
| 2023-05-08 | 9,580.00 | 9,680.00 | 9,340.00 | 9,350.00 | 9,197.72 | 74,729 |
| 2023-05-04 | 9,360.00 | 9,460.00 | 9,170.00 | 9,370.00 | 9,217.39 | 69,797 |
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.