Narae Nanotech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 9,040.00 | 9,150.00 | 9,000.00 | 9,080.00 | 8,813.18 | 67,910 |
| 2022-08-10 | 9,300.00 | 9,360.00 | 8,980.00 | 8,990.00 | 8,725.83 | 164,045 |
| 2022-08-09 | 9,420.00 | 9,430.00 | 9,310.00 | 9,350.00 | 9,075.25 | 40,909 |
| 2022-08-08 | 9,470.00 | 9,470.00 | 9,320.00 | 9,370.00 | 9,094.66 | 61,344 |
| 2022-08-05 | 9,510.00 | 9,610.00 | 9,440.00 | 9,470.00 | 9,191.72 | 120,297 |
| 2022-08-04 | 9,400.00 | 9,540.00 | 9,340.00 | 9,470.00 | 9,191.72 | 84,777 |
| 2022-08-03 | 9,240.00 | 9,430.00 | 9,190.00 | 9,380.00 | 9,104.37 | 57,496 |
| 2022-08-02 | 9,450.00 | 9,530.00 | 9,250.00 | 9,280.00 | 9,007.30 | 101,432 |
| 2022-08-01 | 9,440.00 | 9,570.00 | 9,400.00 | 9,440.00 | 9,162.60 | 80,213 |
| 2022-07-29 | 9,410.00 | 9,590.00 | 9,340.00 | 9,410.00 | 9,133.48 | 162,098 |
| 2022-07-28 | 9,580.00 | 9,590.00 | 9,330.00 | 9,390.00 | 9,114.07 | 194,332 |
| 2022-07-27 | 9,220.00 | 9,630.00 | 9,140.00 | 9,530.00 | 9,249.96 | 307,291 |
| 2022-07-26 | 9,300.00 | 9,400.00 | 9,200.00 | 9,210.00 | 8,939.36 | 134,203 |
| 2022-07-25 | 9,350.00 | 9,400.00 | 9,130.00 | 9,220.00 | 8,949.07 | 174,494 |
| 2022-07-22 | 9,120.00 | 10,750.00 | 9,100.00 | 9,370.00 | 9,094.66 | 2,129,626 |
| 2022-07-21 | 9,170.00 | 9,300.00 | 9,120.00 | 9,130.00 | 8,861.71 | 70,503 |
| 2022-07-20 | 9,240.00 | 9,340.00 | 9,090.00 | 9,140.00 | 8,871.42 | 74,081 |
| 2022-07-19 | 9,060.00 | 9,230.00 | 8,980.00 | 9,100.00 | 8,832.59 | 47,659 |
| 2022-07-18 | 9,050.00 | 9,150.00 | 8,950.00 | 9,110.00 | 8,842.30 | 57,258 |
| 2022-07-15 | 8,960.00 | 9,060.00 | 8,750.00 | 8,900.00 | 8,638.47 | 39,791 |
| 2022-07-14 | 8,830.00 | 9,100.00 | 8,730.00 | 8,940.00 | 8,677.29 | 62,365 |
| 2022-07-13 | 8,750.00 | 8,910.00 | 8,600.00 | 8,860.00 | 8,599.65 | 63,978 |
| 2022-07-12 | 9,030.00 | 9,030.00 | 8,700.00 | 8,710.00 | 8,454.05 | 89,130 |
| 2022-07-11 | 9,120.00 | 9,190.00 | 8,960.00 | 9,030.00 | 8,764.65 | 75,116 |
| 2022-07-08 | 9,350.00 | 9,470.00 | 9,090.00 | 9,110.00 | 8,842.30 | 137,299 |
| 2022-07-07 | 9,190.00 | 9,410.00 | 9,150.00 | 9,250.00 | 8,978.19 | 107,443 |
| 2022-07-06 | 9,040.00 | 9,360.00 | 8,750.00 | 9,140.00 | 8,871.42 | 218,976 |
| 2022-07-05 | 8,630.00 | 9,490.00 | 8,540.00 | 8,890.00 | 8,628.76 | 385,748 |
| 2022-07-04 | 9,100.00 | 9,100.00 | 8,380.00 | 8,540.00 | 8,289.05 | 148,167 |
| 2022-07-01 | 9,080.00 | 9,220.00 | 8,790.00 | 9,040.00 | 8,774.36 | 134,786 |
| 2022-06-30 | 9,360.00 | 9,420.00 | 9,000.00 | 9,050.00 | 8,784.06 | 136,074 |
| 2022-06-29 | 9,340.00 | 9,520.00 | 9,180.00 | 9,390.00 | 9,114.07 | 119,426 |
| 2022-06-28 | 9,450.00 | 10,050.00 | 9,260.00 | 9,580.00 | 9,298.49 | 290,246 |
| 2022-06-27 | 9,200.00 | 9,590.00 | 9,120.00 | 9,420.00 | 9,143.19 | 206,248 |
| 2022-06-24 | 9,000.00 | 9,270.00 | 8,880.00 | 9,110.00 | 8,842.30 | 187,986 |
| 2022-06-23 | 9,670.00 | 9,670.00 | 8,910.00 | 8,980.00 | 8,716.12 | 358,695 |
| 2022-06-22 | 11,000.00 | 11,100.00 | 9,600.00 | 9,600.00 | 9,317.90 | 503,106 |
| 2022-06-21 | 10,750.00 | 11,300.00 | 10,650.00 | 10,900.00 | 10,579.70 | 326,840 |
| 2022-06-20 | 11,800.00 | 11,850.00 | 10,600.00 | 10,900.00 | 10,579.70 | 407,284 |
| 2022-06-17 | 11,250.00 | 11,800.00 | 11,100.00 | 11,600.00 | 11,259.13 | 936,088 |
| 2022-06-16 | 10,650.00 | 11,500.00 | 10,600.00 | 11,450.00 | 11,113.54 | 1,066,307 |
| 2022-06-15 | 10,600.00 | 11,450.00 | 10,350.00 | 10,350.00 | 10,045.86 | 912,320 |
| 2022-06-14 | 10,400.00 | 10,700.00 | 10,050.00 | 10,500.00 | 10,191.45 | 231,383 |
| 2022-06-13 | 11,050.00 | 11,300.00 | 10,650.00 | 10,800.00 | 10,482.64 | 263,278 |
| 2022-06-10 | 11,150.00 | 11,550.00 | 10,900.00 | 11,300.00 | 10,967.95 | 272,958 |
| 2022-06-09 | 11,050.00 | 11,300.00 | 10,850.00 | 11,200.00 | 10,870.88 | 180,612 |
| 2022-06-08 | 11,200.00 | 11,850.00 | 10,950.00 | 11,150.00 | 10,822.35 | 989,943 |
| 2022-06-07 | 11,150.00 | 11,200.00 | 10,900.00 | 11,050.00 | 10,725.29 | 377,884 |
| 2022-06-03 | 10,050.00 | 12,550.00 | 9,970.00 | 10,950.00 | 10,628.23 | 4,090,654 |
| 2022-06-02 | 9,940.00 | 10,200.00 | 9,810.00 | 9,980.00 | 9,686.73 | 107,259 |
| 2022-05-31 | 9,830.00 | 9,900.00 | 9,680.00 | 9,870.00 | 9,579.97 | 60,201 |
| 2022-05-30 | 9,670.00 | 9,990.00 | 9,670.00 | 9,830.00 | 9,541.14 | 76,769 |
| 2022-05-27 | 9,610.00 | 9,810.00 | 9,570.00 | 9,580.00 | 9,298.49 | 68,457 |
| 2022-05-26 | 9,760.00 | 9,870.00 | 9,530.00 | 9,570.00 | 9,288.78 | 84,402 |
| 2022-05-25 | 9,750.00 | 9,900.00 | 9,580.00 | 9,750.00 | 9,463.49 | 88,729 |
| 2022-05-24 | 10,100.00 | 10,150.00 | 9,660.00 | 9,660.00 | 9,376.14 | 186,920 |
| 2022-05-23 | 10,250.00 | 10,600.00 | 10,000.00 | 10,050.00 | 9,754.68 | 261,026 |
| 2022-05-20 | 10,100.00 | 11,700.00 | 9,570.00 | 10,150.00 | 9,851.74 | 1,475,093 |
| 2022-05-19 | 9,970.00 | 10,250.00 | 9,920.00 | 10,150.00 | 9,851.74 | 392,015 |
| 2022-05-18 | 9,150.00 | 11,300.00 | 9,050.00 | 10,500.00 | 10,191.45 | 2,921,531 |
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.