Narae Nanotech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 9,270.00 | 9,610.00 | 9,270.00 | 9,360.00 | 9,207.56 | 75,894 |
| 2023-05-02 | 9,480.00 | 9,800.00 | 9,250.00 | 9,460.00 | 9,305.93 | 123,589 |
| 2023-04-28 | 9,810.00 | 9,840.00 | 9,350.00 | 9,500.00 | 9,345.28 | 107,586 |
| 2023-04-27 | 9,530.00 | 9,870.00 | 9,370.00 | 9,800.00 | 9,640.39 | 92,770 |
| 2023-04-26 | 9,650.00 | 9,840.00 | 9,450.00 | 9,610.00 | 9,453.49 | 96,387 |
| 2023-04-25 | 10,200.00 | 10,200.00 | 9,520.00 | 9,730.00 | 9,571.53 | 151,008 |
| 2023-04-24 | 10,050.00 | 10,280.00 | 9,880.00 | 10,050.00 | 9,886.32 | 134,244 |
| 2023-04-21 | 10,700.00 | 10,700.00 | 10,070.00 | 10,130.00 | 9,965.02 | 242,258 |
| 2023-04-20 | 11,230.00 | 11,420.00 | 10,540.00 | 10,790.00 | 10,614.27 | 359,703 |
| 2023-04-19 | 10,950.00 | 11,120.00 | 10,680.00 | 11,090.00 | 10,909.38 | 202,820 |
| 2023-04-18 | 10,620.00 | 11,030.00 | 10,340.00 | 10,910.00 | 10,732.31 | 283,015 |
| 2023-04-17 | 10,750.00 | 10,810.00 | 10,450.00 | 10,610.00 | 10,437.20 | 145,757 |
| 2023-04-14 | 11,200.00 | 11,200.00 | 10,800.00 | 10,840.00 | 10,663.45 | 188,284 |
| 2023-04-13 | 10,650.00 | 11,080.00 | 10,410.00 | 11,080.00 | 10,899.54 | 277,972 |
| 2023-04-12 | 10,860.00 | 10,940.00 | 10,430.00 | 10,740.00 | 10,565.08 | 294,995 |
| 2023-04-11 | 11,060.00 | 11,060.00 | 10,600.00 | 10,860.00 | 10,683.13 | 332,046 |
| 2023-04-10 | 11,300.00 | 11,360.00 | 10,800.00 | 11,060.00 | 10,879.87 | 413,307 |
| 2023-04-07 | 11,400.00 | 11,600.00 | 11,280.00 | 11,320.00 | 11,135.64 | 209,116 |
| 2023-04-06 | 11,920.00 | 11,990.00 | 11,280.00 | 11,300.00 | 11,115.96 | 454,323 |
| 2023-04-05 | 12,690.00 | 13,370.00 | 12,040.00 | 12,090.00 | 11,893.09 | 1,743,779 |
| 2023-04-04 | 12,300.00 | 12,740.00 | 11,790.00 | 12,030.00 | 11,834.07 | 971,740 |
| 2023-04-03 | 12,270.00 | 12,430.00 | 11,700.00 | 12,250.00 | 12,050.49 | 557,197 |
| 2023-03-31 | 12,400.00 | 12,950.00 | 12,060.00 | 12,270.00 | 12,070.16 | 1,192,754 |
| 2023-03-30 | 12,770.00 | 13,160.00 | 12,030.00 | 12,250.00 | 12,050.49 | 1,253,028 |
| 2023-03-29 | 12,490.00 | 13,500.00 | 12,210.00 | 12,770.00 | 12,562.02 | 4,017,220 |
| 2023-03-28 | 11,160.00 | 13,190.00 | 10,550.00 | 12,200.00 | 12,001.30 | 6,988,966 |
| 2023-03-27 | 11,150.00 | 11,620.00 | 10,910.00 | 11,050.00 | 10,870.03 | 1,533,806 |
| 2023-03-24 | 10,810.00 | 11,250.00 | 10,640.00 | 10,970.00 | 10,791.34 | 1,555,976 |
| 2023-03-23 | 10,680.00 | 11,170.00 | 10,300.00 | 10,550.00 | 10,378.18 | 1,248,019 |
| 2023-03-22 | 10,880.00 | 11,090.00 | 10,630.00 | 10,800.00 | 10,624.10 | 906,153 |
| 2023-03-21 | 10,620.00 | 11,320.00 | 10,400.00 | 10,780.00 | 10,604.43 | 2,130,974 |
| 2023-03-20 | 10,560.00 | 10,840.00 | 10,170.00 | 10,500.00 | 10,328.99 | 951,003 |
| 2023-03-17 | 10,790.00 | 11,290.00 | 10,630.00 | 10,650.00 | 10,476.55 | 1,730,496 |
| 2023-03-16 | 10,760.00 | 11,830.00 | 10,550.00 | 10,920.00 | 10,742.15 | 8,565,031 |
| 2023-03-15 | 8,240.00 | 10,550.00 | 8,210.00 | 10,550.00 | 10,378.18 | 7,200,191 |
| 2023-03-14 | 8,630.00 | 8,680.00 | 8,120.00 | 8,120.00 | 7,987.75 | 207,115 |
| 2023-03-13 | 8,520.00 | 8,680.00 | 8,320.00 | 8,630.00 | 8,489.45 | 141,686 |
| 2023-03-10 | 8,860.00 | 8,980.00 | 8,320.00 | 8,600.00 | 8,459.93 | 293,554 |
| 2023-03-09 | 9,750.00 | 9,760.00 | 9,050.00 | 9,050.00 | 8,902.61 | 639,242 |
| 2023-03-08 | 9,910.00 | 10,020.00 | 9,610.00 | 9,740.00 | 9,581.37 | 644,816 |
| 2023-03-07 | 9,930.00 | 10,380.00 | 9,740.00 | 9,910.00 | 9,748.60 | 1,323,900 |
| 2023-03-06 | 9,190.00 | 10,270.00 | 9,030.00 | 10,090.00 | 9,925.67 | 3,252,997 |
| 2023-03-03 | 8,940.00 | 9,200.00 | 8,900.00 | 9,100.00 | 8,951.79 | 311,800 |
| 2023-03-02 | 8,800.00 | 8,970.00 | 8,710.00 | 8,820.00 | 8,676.35 | 144,793 |
| 2023-02-28 | 9,050.00 | 9,260.00 | 8,830.00 | 8,860.00 | 8,715.70 | 318,181 |
| 2023-02-27 | 9,210.00 | 9,220.00 | 8,810.00 | 8,900.00 | 8,755.05 | 299,609 |
| 2023-02-24 | 9,290.00 | 9,750.00 | 9,200.00 | 9,310.00 | 9,158.37 | 1,269,123 |
| 2023-02-23 | 9,020.00 | 9,300.00 | 8,850.00 | 9,100.00 | 8,951.79 | 330,745 |
| 2023-02-22 | 9,000.00 | 9,300.00 | 8,920.00 | 9,030.00 | 8,882.93 | 361,983 |
| 2023-02-21 | 9,130.00 | 9,200.00 | 8,860.00 | 9,140.00 | 8,991.14 | 278,088 |
| 2023-02-20 | 8,780.00 | 9,100.00 | 8,580.00 | 9,080.00 | 8,932.12 | 191,260 |
| 2023-02-17 | 8,930.00 | 8,960.00 | 8,610.00 | 8,820.00 | 8,676.35 | 222,972 |
| 2023-02-16 | 8,570.00 | 9,250.00 | 8,570.00 | 9,060.00 | 8,912.44 | 442,755 |
| 2023-02-15 | 8,980.00 | 9,370.00 | 8,510.00 | 8,530.00 | 8,391.07 | 455,468 |
| 2023-02-14 | 8,880.00 | 9,190.00 | 8,690.00 | 8,950.00 | 8,804.23 | 372,526 |
| 2023-02-13 | 9,150.00 | 9,400.00 | 8,760.00 | 8,850.00 | 8,705.86 | 822,801 |
| 2023-02-10 | 8,430.00 | 9,800.00 | 8,430.00 | 8,900.00 | 8,755.05 | 5,401,638 |
| 2023-02-09 | 8,310.00 | 8,330.00 | 8,220.00 | 8,220.00 | 8,086.12 | 105,716 |
| 2023-02-08 | 8,450.00 | 8,510.00 | 8,200.00 | 8,420.00 | 8,282.87 | 258,561 |
| 2023-02-07 | 8,160.00 | 8,960.00 | 8,120.00 | 8,350.00 | 8,214.01 | 1,282,694 |
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.