Narae Nanotech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7,920.00 | 8,040.00 | 7,770.00 | 8,020.00 | 7,889.38 | 75,638 |
| 2023-02-03 | 8,060.00 | 8,070.00 | 7,850.00 | 7,920.00 | 7,791.01 | 76,264 |
| 2023-02-02 | 7,920.00 | 7,990.00 | 7,860.00 | 7,910.00 | 7,781.17 | 73,468 |
| 2023-02-01 | 7,800.00 | 7,920.00 | 7,790.00 | 7,860.00 | 7,731.99 | 40,630 |
| 2023-01-31 | 7,750.00 | 7,870.00 | 7,700.00 | 7,800.00 | 7,672.96 | 39,220 |
| 2023-01-30 | 7,850.00 | 7,900.00 | 7,750.00 | 7,800.00 | 7,672.96 | 35,989 |
| 2023-01-27 | 7,900.00 | 7,900.00 | 7,750.00 | 7,790.00 | 7,663.13 | 56,868 |
| 2023-01-26 | 7,820.00 | 7,860.00 | 7,750.00 | 7,800.00 | 7,672.96 | 49,084 |
| 2023-01-25 | 7,730.00 | 7,860.00 | 7,720.00 | 7,810.00 | 7,682.80 | 202,404 |
| 2023-01-20 | 7,570.00 | 7,750.00 | 7,540.00 | 7,660.00 | 7,535.24 | 63,619 |
| 2023-01-19 | 7,230.00 | 7,630.00 | 7,230.00 | 7,560.00 | 7,436.87 | 80,917 |
| 2023-01-18 | 7,480.00 | 7,510.00 | 7,270.00 | 7,280.00 | 7,161.43 | 48,422 |
| 2023-01-17 | 7,530.00 | 7,610.00 | 7,390.00 | 7,420.00 | 7,299.15 | 45,193 |
| 2023-01-16 | 7,530.00 | 7,680.00 | 7,460.00 | 7,620.00 | 7,495.90 | 52,983 |
| 2023-01-13 | 7,570.00 | 7,620.00 | 7,480.00 | 7,540.00 | 7,417.20 | 50,784 |
| 2023-01-12 | 7,570.00 | 7,570.00 | 7,480.00 | 7,530.00 | 7,407.36 | 34,185 |
| 2023-01-11 | 7,420.00 | 7,590.00 | 7,420.00 | 7,560.00 | 7,436.87 | 45,826 |
| 2023-01-10 | 7,370.00 | 7,550.00 | 7,360.00 | 7,410.00 | 7,289.32 | 38,271 |
| 2023-01-09 | 7,300.00 | 7,450.00 | 7,300.00 | 7,440.00 | 7,318.83 | 45,754 |
| 2023-01-06 | 7,170.00 | 7,390.00 | 7,140.00 | 7,290.00 | 7,171.27 | 59,957 |
| 2023-01-05 | 7,260.00 | 7,320.00 | 7,090.00 | 7,170.00 | 7,053.22 | 43,499 |
| 2023-01-04 | 6,900.00 | 7,280.00 | 6,900.00 | 7,190.00 | 7,072.90 | 93,793 |
| 2023-01-03 | 6,870.00 | 7,130.00 | 6,840.00 | 7,010.00 | 6,895.83 | 61,826 |
| 2023-01-02 | 7,140.00 | 7,260.00 | 6,970.00 | 7,000.00 | 6,885.99 | 48,964 |
| 2022-12-29 | 7,310.00 | 7,320.00 | 7,060.00 | 7,140.00 | 7,023.71 | 71,628 |
| 2022-12-28 | 7,450.00 | 7,550.00 | 7,320.00 | 7,390.00 | 7,269.64 | 51,131 |
| 2022-12-27 | 7,300.00 | 7,580.00 | 7,300.00 | 7,510.00 | 7,289.32 | 49,932 |
| 2022-12-26 | 7,510.00 | 7,580.00 | 7,350.00 | 7,370.00 | 7,153.43 | 46,112 |
| 2022-12-23 | 7,850.00 | 7,890.00 | 7,510.00 | 7,510.00 | 7,289.32 | 114,434 |
| 2022-12-22 | 7,990.00 | 8,010.00 | 7,890.00 | 7,950.00 | 7,716.39 | 54,561 |
| 2022-12-21 | 8,070.00 | 8,080.00 | 7,880.00 | 7,950.00 | 7,716.39 | 95,529 |
| 2022-12-20 | 8,190.00 | 8,550.00 | 8,040.00 | 8,050.00 | 7,813.45 | 240,946 |
| 2022-12-19 | 8,110.00 | 8,400.00 | 8,050.00 | 8,240.00 | 7,997.86 | 75,616 |
| 2022-12-16 | 8,220.00 | 8,320.00 | 8,050.00 | 8,170.00 | 7,929.92 | 80,702 |
| 2022-12-15 | 8,320.00 | 8,440.00 | 8,240.00 | 8,360.00 | 8,114.34 | 41,572 |
| 2022-12-14 | 8,280.00 | 8,420.00 | 8,230.00 | 8,330.00 | 8,085.22 | 47,025 |
| 2022-12-13 | 8,280.00 | 8,320.00 | 8,150.00 | 8,230.00 | 7,988.16 | 63,193 |
| 2022-12-12 | 8,270.00 | 8,420.00 | 8,250.00 | 8,280.00 | 8,036.69 | 43,831 |
| 2022-12-09 | 8,480.00 | 8,720.00 | 8,270.00 | 8,360.00 | 8,114.34 | 91,536 |
| 2022-12-08 | 8,550.00 | 8,680.00 | 8,330.00 | 8,440.00 | 8,191.99 | 122,867 |
| 2022-12-07 | 8,840.00 | 8,960.00 | 8,640.00 | 8,640.00 | 8,386.11 | 147,627 |
| 2022-12-06 | 8,940.00 | 9,080.00 | 8,780.00 | 8,940.00 | 8,677.29 | 197,815 |
| 2022-12-05 | 9,130.00 | 9,430.00 | 9,030.00 | 9,070.00 | 8,803.47 | 433,149 |
| 2022-12-02 | 9,160.00 | 9,290.00 | 9,000.00 | 9,130.00 | 8,861.71 | 311,851 |
| 2022-12-01 | 9,180.00 | 9,200.00 | 9,040.00 | 9,160.00 | 8,890.83 | 311,916 |
| 2022-11-30 | 9,110.00 | 9,290.00 | 9,020.00 | 9,040.00 | 8,774.36 | 656,775 |
| 2022-11-29 | 8,070.00 | 9,780.00 | 8,020.00 | 9,040.00 | 8,774.36 | 6,628,423 |
| 2022-11-28 | 8,200.00 | 8,200.00 | 7,810.00 | 7,820.00 | 7,590.21 | 128,687 |
| 2022-11-25 | 8,390.00 | 8,390.00 | 8,180.00 | 8,180.00 | 7,939.63 | 67,993 |
| 2022-11-24 | 8,300.00 | 8,390.00 | 8,220.00 | 8,370.00 | 8,124.04 | 75,358 |
| 2022-11-23 | 8,150.00 | 8,270.00 | 8,090.00 | 8,230.00 | 7,988.16 | 78,470 |
| 2022-11-22 | 8,230.00 | 8,280.00 | 8,030.00 | 8,080.00 | 7,842.57 | 106,803 |
| 2022-11-21 | 8,630.00 | 8,630.00 | 8,200.00 | 8,230.00 | 7,988.16 | 157,021 |
| 2022-11-18 | 8,610.00 | 8,720.00 | 8,500.00 | 8,510.00 | 8,259.93 | 129,367 |
| 2022-11-17 | 8,830.00 | 8,910.00 | 8,670.00 | 8,670.00 | 8,415.23 | 156,244 |
| 2022-11-16 | 9,000.00 | 9,010.00 | 8,790.00 | 8,850.00 | 8,589.94 | 184,484 |
| 2022-11-15 | 9,550.00 | 9,560.00 | 8,730.00 | 8,990.00 | 8,725.83 | 515,225 |
| 2022-11-14 | 9,560.00 | 9,790.00 | 9,460.00 | 9,600.00 | 9,317.90 | 297,142 |
| 2022-11-11 | 9,770.00 | 9,790.00 | 9,450.00 | 9,460.00 | 9,182.01 | 251,759 |
| 2022-11-10 | 9,430.00 | 9,770.00 | 9,400.00 | 9,500.00 | 9,220.84 | 331,049 |
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.