Narae Nanotech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 9,080.00 | 9,150.00 | 8,870.00 | 8,970.00 | 8,706.41 | 220,604 |
| 2022-05-16 | 10,900.00 | 11,050.00 | 9,080.00 | 9,120.00 | 8,852.01 | 873,027 |
| 2022-05-13 | 11,050.00 | 11,050.00 | 10,700.00 | 10,750.00 | 10,434.11 | 85,967 |
| 2022-05-12 | 11,150.00 | 11,300.00 | 10,850.00 | 10,850.00 | 10,531.17 | 78,731 |
| 2022-05-11 | 11,500.00 | 11,650.00 | 11,300.00 | 11,350.00 | 11,016.48 | 52,686 |
| 2022-05-10 | 11,500.00 | 11,500.00 | 11,100.00 | 11,500.00 | 11,162.07 | 94,759 |
| 2022-05-09 | 11,950.00 | 12,100.00 | 11,600.00 | 11,600.00 | 11,259.13 | 126,717 |
| 2022-05-06 | 12,150.00 | 12,150.00 | 11,950.00 | 11,950.00 | 11,598.85 | 91,286 |
| 2022-05-04 | 12,500.00 | 12,500.00 | 12,250.00 | 12,300.00 | 11,938.56 | 74,287 |
| 2022-05-03 | 12,050.00 | 12,650.00 | 12,050.00 | 12,450.00 | 12,084.15 | 257,551 |
| 2022-05-02 | 11,900.00 | 12,150.00 | 11,850.00 | 12,000.00 | 11,647.38 | 81,067 |
| 2022-04-29 | 12,100.00 | 12,200.00 | 11,950.00 | 12,000.00 | 11,647.38 | 111,919 |
| 2022-04-28 | 12,150.00 | 12,200.00 | 11,950.00 | 12,000.00 | 11,647.38 | 89,393 |
| 2022-04-27 | 11,950.00 | 12,150.00 | 11,950.00 | 12,050.00 | 11,695.91 | 71,852 |
| 2022-04-26 | 12,050.00 | 12,400.00 | 12,000.00 | 12,250.00 | 11,890.03 | 116,527 |
| 2022-04-25 | 12,000.00 | 12,200.00 | 11,950.00 | 11,950.00 | 11,598.85 | 118,540 |
| 2022-04-22 | 12,150.00 | 12,250.00 | 12,050.00 | 12,250.00 | 11,890.03 | 92,950 |
| 2022-04-21 | 12,400.00 | 12,400.00 | 12,050.00 | 12,300.00 | 11,938.56 | 110,708 |
| 2022-04-20 | 12,300.00 | 12,600.00 | 12,200.00 | 12,300.00 | 11,938.56 | 140,732 |
| 2022-04-19 | 12,200.00 | 12,450.00 | 12,100.00 | 12,300.00 | 11,938.56 | 74,631 |
| 2022-04-18 | 12,000.00 | 12,350.00 | 11,850.00 | 12,050.00 | 11,695.91 | 88,051 |
| 2022-04-15 | 12,050.00 | 12,100.00 | 11,850.00 | 11,950.00 | 11,598.85 | 103,033 |
| 2022-04-14 | 12,150.00 | 12,250.00 | 12,100.00 | 12,100.00 | 11,744.44 | 70,432 |
| 2022-04-13 | 11,950.00 | 12,200.00 | 11,950.00 | 12,100.00 | 11,744.44 | 87,912 |
| 2022-04-12 | 12,350.00 | 12,450.00 | 11,900.00 | 12,000.00 | 11,647.38 | 246,269 |
| 2022-04-11 | 12,550.00 | 12,750.00 | 12,400.00 | 12,500.00 | 12,132.68 | 59,061 |
| 2022-04-08 | 12,700.00 | 12,750.00 | 12,400.00 | 12,550.00 | 12,181.21 | 59,046 |
| 2022-04-07 | 12,700.00 | 12,850.00 | 12,500.00 | 12,500.00 | 12,132.68 | 112,115 |
| 2022-04-06 | 12,950.00 | 13,000.00 | 12,750.00 | 12,850.00 | 12,472.40 | 106,654 |
| 2022-04-05 | 13,200.00 | 13,550.00 | 13,000.00 | 13,050.00 | 12,666.52 | 208,996 |
| 2022-04-04 | 13,200.00 | 13,250.00 | 12,950.00 | 13,100.00 | 12,715.05 | 112,978 |
| 2022-04-01 | 13,400.00 | 13,450.00 | 13,200.00 | 13,250.00 | 12,860.64 | 147,275 |
| 2022-03-31 | 12,900.00 | 13,750.00 | 12,850.00 | 13,550.00 | 13,151.83 | 604,247 |
| 2022-03-30 | 12,800.00 | 13,100.00 | 12,600.00 | 12,850.00 | 12,472.40 | 247,701 |
| 2022-03-29 | 12,750.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,326.81 | 182,270 |
| 2022-03-28 | 12,600.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,326.81 | 102,713 |
| 2022-03-25 | 12,700.00 | 12,900.00 | 12,550.00 | 12,650.00 | 12,278.28 | 142,063 |
| 2022-03-24 | 12,600.00 | 12,650.00 | 12,400.00 | 12,550.00 | 12,181.21 | 85,862 |
| 2022-03-23 | 12,650.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,326.81 | 150,998 |
| 2022-03-22 | 12,700.00 | 13,100.00 | 12,600.00 | 12,650.00 | 12,278.28 | 307,785 |
| 2022-03-21 | 12,600.00 | 12,650.00 | 12,350.00 | 12,450.00 | 12,084.15 | 144,349 |
| 2022-03-18 | 12,400.00 | 12,700.00 | 12,200.00 | 12,450.00 | 12,084.15 | 241,769 |
| 2022-03-17 | 12,300.00 | 12,500.00 | 12,150.00 | 12,300.00 | 11,938.56 | 205,056 |
| 2022-03-16 | 12,100.00 | 12,250.00 | 11,900.00 | 12,050.00 | 11,695.91 | 124,989 |
| 2022-03-15 | 11,850.00 | 12,050.00 | 11,750.00 | 11,850.00 | 11,501.78 | 135,376 |
| 2022-03-14 | 12,550.00 | 12,550.00 | 11,650.00 | 11,900.00 | 11,550.31 | 300,533 |
| 2022-03-11 | 12,750.00 | 12,900.00 | 12,450.00 | 12,550.00 | 12,181.21 | 201,189 |
| 2022-03-10 | 13,150.00 | 13,200.00 | 12,700.00 | 12,750.00 | 12,375.34 | 168,120 |
| 2022-03-08 | 12,850.00 | 13,250.00 | 12,700.00 | 12,800.00 | 12,423.87 | 277,179 |
| 2022-03-07 | 12,700.00 | 13,150.00 | 12,600.00 | 13,000.00 | 12,617.99 | 242,544 |
| 2022-03-04 | 13,250.00 | 13,550.00 | 12,900.00 | 13,000.00 | 12,617.99 | 331,421 |
| 2022-03-03 | 13,150.00 | 13,550.00 | 12,950.00 | 13,300.00 | 12,909.17 | 535,911 |
| 2022-03-02 | 12,750.00 | 13,100.00 | 12,650.00 | 13,050.00 | 12,666.52 | 250,747 |
| 2022-02-28 | 12,750.00 | 13,100.00 | 12,600.00 | 12,850.00 | 12,472.40 | 377,181 |
| 2022-02-25 | 13,200.00 | 13,500.00 | 12,650.00 | 12,850.00 | 12,472.40 | 1,113,705 |
| 2022-02-24 | 13,700.00 | 13,900.00 | 12,750.00 | 12,750.00 | 12,375.34 | 853,885 |
| 2022-02-23 | 14,000.00 | 14,550.00 | 13,800.00 | 13,900.00 | 13,491.54 | 1,408,685 |
| 2022-02-22 | 13,900.00 | 15,350.00 | 13,650.00 | 13,750.00 | 13,345.95 | 6,173,953 |
| 2022-02-21 | 12,900.00 | 13,800.00 | 12,850.00 | 13,700.00 | 13,297.42 | 1,404,032 |
| 2022-02-18 | 12,600.00 | 13,150.00 | 12,450.00 | 12,950.00 | 12,569.46 | 472,048 |
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.