Narae Nanotech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 9,510.00 | 10,200.00 | 9,420.00 | 9,530.00 | 9,249.96 | 1,331,183 |
| 2022-11-08 | 9,470.00 | 9,740.00 | 9,360.00 | 9,450.00 | 9,172.31 | 474,819 |
| 2022-11-07 | 9,480.00 | 9,570.00 | 9,270.00 | 9,540.00 | 9,259.66 | 423,270 |
| 2022-11-04 | 9,730.00 | 9,920.00 | 9,450.00 | 9,520.00 | 9,240.25 | 727,573 |
| 2022-11-03 | 8,470.00 | 10,400.00 | 8,340.00 | 9,740.00 | 9,453.79 | 4,545,043 |
| 2022-11-02 | 8,730.00 | 8,730.00 | 8,310.00 | 8,500.00 | 8,250.22 | 291,260 |
| 2022-11-01 | 8,410.00 | 8,850.00 | 8,260.00 | 8,750.00 | 8,492.88 | 558,646 |
| 2022-10-31 | 8,380.00 | 8,730.00 | 8,300.00 | 8,320.00 | 8,075.51 | 749,301 |
| 2022-10-28 | 8,350.00 | 8,390.00 | 8,060.00 | 8,120.00 | 7,881.39 | 222,747 |
| 2022-10-27 | 8,200.00 | 8,430.00 | 8,020.00 | 8,350.00 | 8,104.63 | 578,219 |
| 2022-10-26 | 8,050.00 | 8,380.00 | 7,910.00 | 8,150.00 | 7,910.51 | 571,765 |
| 2022-10-25 | 8,250.00 | 8,490.00 | 7,910.00 | 8,080.00 | 7,842.57 | 1,384,832 |
| 2022-10-24 | 6,950.00 | 8,670.00 | 6,950.00 | 7,800.00 | 7,570.79 | 3,849,869 |
| 2022-10-21 | 6,930.00 | 7,090.00 | 6,820.00 | 6,850.00 | 6,648.71 | 46,961 |
| 2022-10-20 | 7,190.00 | 7,300.00 | 7,000.00 | 7,000.00 | 6,794.30 | 51,007 |
| 2022-10-19 | 7,320.00 | 7,510.00 | 7,190.00 | 7,190.00 | 6,978.72 | 67,908 |
| 2022-10-18 | 7,240.00 | 7,350.00 | 7,180.00 | 7,270.00 | 7,056.37 | 81,904 |
| 2022-10-17 | 7,100.00 | 7,260.00 | 7,070.00 | 7,150.00 | 6,939.89 | 90,478 |
| 2022-10-14 | 7,110.00 | 7,240.00 | 6,980.00 | 7,070.00 | 6,862.25 | 89,826 |
| 2022-10-13 | 6,850.00 | 8,070.00 | 6,610.00 | 6,910.00 | 6,706.95 | 890,339 |
| 2022-10-12 | 6,780.00 | 6,970.00 | 6,730.00 | 6,900.00 | 6,697.24 | 67,535 |
| 2022-10-11 | 7,240.00 | 7,330.00 | 6,770.00 | 6,820.00 | 6,619.59 | 120,324 |
| 2022-10-07 | 7,460.00 | 7,570.00 | 7,360.00 | 7,430.00 | 7,211.67 | 51,599 |
| 2022-10-06 | 7,400.00 | 7,640.00 | 7,400.00 | 7,560.00 | 7,337.85 | 72,385 |
| 2022-10-05 | 7,600.00 | 7,650.00 | 7,310.00 | 7,360.00 | 7,143.72 | 72,721 |
| 2022-10-04 | 7,150.00 | 7,600.00 | 7,120.00 | 7,540.00 | 7,318.43 | 108,654 |
| 2022-09-30 | 6,980.00 | 7,110.00 | 6,850.00 | 7,010.00 | 6,804.01 | 97,125 |
| 2022-09-29 | 7,280.00 | 7,450.00 | 7,100.00 | 7,100.00 | 6,891.36 | 92,822 |
| 2022-09-28 | 7,600.00 | 7,840.00 | 7,210.00 | 7,210.00 | 6,998.13 | 140,005 |
| 2022-09-27 | 7,500.00 | 7,830.00 | 7,440.00 | 7,670.00 | 7,444.61 | 153,381 |
| 2022-09-26 | 8,130.00 | 8,300.00 | 7,600.00 | 7,680.00 | 7,454.32 | 287,379 |
| 2022-09-23 | 8,920.00 | 9,060.00 | 8,410.00 | 8,420.00 | 8,172.58 | 205,064 |
| 2022-09-22 | 9,050.00 | 9,180.00 | 8,700.00 | 8,950.00 | 8,687.00 | 226,787 |
| 2022-09-21 | 9,470.00 | 9,570.00 | 9,210.00 | 9,240.00 | 8,968.48 | 230,383 |
| 2022-09-20 | 9,580.00 | 9,940.00 | 9,310.00 | 9,390.00 | 9,114.07 | 1,103,948 |
| 2022-09-19 | 9,090.00 | 9,720.00 | 8,940.00 | 9,340.00 | 9,065.54 | 1,028,491 |
| 2022-09-16 | 9,100.00 | 9,290.00 | 8,910.00 | 8,920.00 | 8,657.88 | 227,493 |
| 2022-09-15 | 9,050.00 | 9,320.00 | 9,000.00 | 9,130.00 | 8,861.71 | 211,270 |
| 2022-09-14 | 8,900.00 | 9,150.00 | 8,830.00 | 9,090.00 | 8,822.89 | 226,737 |
| 2022-09-13 | 9,040.00 | 9,340.00 | 8,900.00 | 9,340.00 | 9,065.54 | 364,376 |
| 2022-09-08 | 9,180.00 | 9,350.00 | 8,880.00 | 8,950.00 | 8,687.00 | 481,220 |
| 2022-09-07 | 8,960.00 | 10,100.00 | 8,880.00 | 9,140.00 | 8,871.42 | 3,520,899 |
| 2022-09-06 | 8,000.00 | 9,950.00 | 8,000.00 | 8,960.00 | 8,696.71 | 5,315,946 |
| 2022-09-05 | 8,200.00 | 8,240.00 | 8,000.00 | 8,000.00 | 7,764.92 | 53,435 |
| 2022-09-02 | 8,250.00 | 8,290.00 | 8,190.00 | 8,220.00 | 7,978.45 | 54,395 |
| 2022-09-01 | 8,470.00 | 8,470.00 | 8,200.00 | 8,200.00 | 7,959.04 | 57,398 |
| 2022-08-31 | 8,300.00 | 8,490.00 | 8,250.00 | 8,470.00 | 8,221.11 | 40,433 |
| 2022-08-30 | 8,250.00 | 8,370.00 | 8,230.00 | 8,340.00 | 8,094.93 | 37,719 |
| 2022-08-29 | 8,360.00 | 8,470.00 | 8,200.00 | 8,210.00 | 7,968.75 | 95,033 |
| 2022-08-26 | 8,610.00 | 8,850.00 | 8,590.00 | 8,630.00 | 8,376.40 | 62,667 |
| 2022-08-25 | 8,530.00 | 8,670.00 | 8,510.00 | 8,610.00 | 8,356.99 | 53,351 |
| 2022-08-24 | 8,520.00 | 8,640.00 | 8,360.00 | 8,510.00 | 8,259.93 | 134,533 |
| 2022-08-23 | 8,730.00 | 8,750.00 | 8,520.00 | 8,560.00 | 8,308.46 | 127,835 |
| 2022-08-22 | 8,950.00 | 8,950.00 | 8,700.00 | 8,820.00 | 8,560.82 | 117,174 |
| 2022-08-19 | 9,230.00 | 9,250.00 | 8,970.00 | 9,000.00 | 8,735.53 | 127,607 |
| 2022-08-18 | 9,430.00 | 9,430.00 | 9,120.00 | 9,200.00 | 8,929.65 | 111,105 |
| 2022-08-17 | 9,430.00 | 9,620.00 | 9,360.00 | 9,430.00 | 9,152.90 | 109,486 |
| 2022-08-16 | 9,350.00 | 10,100.00 | 9,250.00 | 9,520.00 | 9,240.25 | 780,728 |
| 2022-08-12 | 9,170.00 | 9,330.00 | 9,150.00 | 9,240.00 | 8,968.48 | 81,553 |
| 2022-08-11 | 9,040.00 | 9,150.00 | 9,000.00 | 9,080.00 | 8,813.18 | 67,910 |
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.