Narae Nanotech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5,280.00 | 5,300.00 | 5,010.00 | 5,160.00 | 5,160.00 | 16,744 |
| 2026-07-15 | 4,805.00 | 5,270.00 | 4,805.00 | 5,260.00 | 5,260.00 | 70,199 |
| 2026-07-14 | 5,440.00 | 5,450.00 | 4,800.00 | 4,800.00 | 4,800.00 | 94,871 |
| 2026-07-13 | 5,690.00 | 5,790.00 | 5,440.00 | 5,440.00 | 5,440.00 | 46,442 |
| 2026-07-10 | 5,610.00 | 5,940.00 | 5,610.00 | 5,690.00 | 5,690.00 | 50,141 |
| 2026-07-09 | 5,570.00 | 5,980.00 | 5,250.00 | 5,610.00 | 5,610.00 | 55,060 |
| 2026-07-08 | 5,600.00 | 5,770.00 | 5,440.00 | 5,550.00 | 5,550.00 | 31,137 |
| 2026-07-07 | 5,910.00 | 6,140.00 | 5,500.00 | 5,600.00 | 5,600.00 | 56,025 |
| 2026-07-06 | 5,960.00 | 6,020.00 | 5,710.00 | 5,910.00 | 5,910.00 | 29,892 |
| 2026-07-03 | 5,770.00 | 5,970.00 | 5,700.00 | 5,880.00 | 5,880.00 | 32,291 |
| 2026-07-02 | 5,800.00 | 6,020.00 | 5,520.00 | 5,770.00 | 5,770.00 | 46,314 |
| 2026-07-01 | 5,700.00 | 5,860.00 | 5,680.00 | 5,850.00 | 5,850.00 | 37,094 |
| 2026-06-30 | 5,420.00 | 5,900.00 | 5,420.00 | 5,800.00 | 5,800.00 | 31,588 |
| 2026-06-29 | 5,210.00 | 5,500.00 | 5,210.00 | 5,500.00 | 5,500.00 | 21,854 |
| 2026-06-26 | 5,570.00 | 5,570.00 | 5,080.00 | 5,120.00 | 5,120.00 | 39,382 |
| 2026-06-25 | 5,170.00 | 5,620.00 | 5,170.00 | 5,570.00 | 5,570.00 | 50,661 |
| 2026-06-24 | 5,060.00 | 5,380.00 | 5,060.00 | 5,160.00 | 5,160.00 | 38,293 |
| 2026-06-23 | 5,350.00 | 5,350.00 | 4,975.00 | 5,210.00 | 5,210.00 | 31,785 |
| 2026-06-22 | 5,130.00 | 5,330.00 | 5,060.00 | 5,320.00 | 5,320.00 | 17,921 |
| 2026-06-19 | 5,230.00 | 5,280.00 | 5,100.00 | 5,170.00 | 5,170.00 | 36,335 |
| 2026-06-18 | 5,260.00 | 5,260.00 | 5,010.00 | 5,230.00 | 5,230.00 | 23,577 |
| 2026-06-17 | 5,390.00 | 5,400.00 | 5,020.00 | 5,090.00 | 5,090.00 | 28,284 |
| 2026-06-16 | 4,585.00 | 5,220.00 | 4,440.00 | 5,150.00 | 5,150.00 | 66,988 |
| 2026-06-15 | 4,485.00 | 4,525.00 | 4,285.00 | 4,505.00 | 4,505.00 | 18,709 |
| 2026-06-12 | 4,285.00 | 4,415.00 | 4,220.00 | 4,345.00 | 4,345.00 | 13,714 |
| 2026-06-11 | 4,290.00 | 4,290.00 | 4,120.00 | 4,210.00 | 4,210.00 | 2,132 |
| 2026-06-10 | 4,285.00 | 4,335.00 | 4,200.00 | 4,230.00 | 4,230.00 | 5,458 |
| 2026-06-09 | 4,200.00 | 4,405.00 | 4,200.00 | 4,265.00 | 4,265.00 | 6,786 |
| 2026-06-08 | 4,435.00 | 4,435.00 | 4,000.00 | 4,160.00 | 4,160.00 | 13,760 |
| 2026-06-05 | 4,485.00 | 4,485.00 | 4,335.00 | 4,435.00 | 4,435.00 | 6,332 |
| 2026-06-04 | 4,365.00 | 4,630.00 | 4,310.00 | 4,485.00 | 4,485.00 | 13,862 |
| 2026-06-02 | 4,565.00 | 4,565.00 | 4,280.00 | 4,365.00 | 4,365.00 | 22,041 |
| 2026-06-01 | 4,665.00 | 4,665.00 | 4,305.00 | 4,570.00 | 4,570.00 | 36,142 |
| 2026-05-29 | 4,830.00 | 5,020.00 | 4,640.00 | 4,665.00 | 4,665.00 | 11,840 |
| 2026-05-28 | 4,835.00 | 5,070.00 | 4,585.00 | 4,820.00 | 4,820.00 | 19,195 |
| 2026-05-27 | 5,330.00 | 5,330.00 | 4,805.00 | 4,825.00 | 4,825.00 | 22,395 |
| 2026-05-26 | 5,310.00 | 5,420.00 | 5,120.00 | 5,160.00 | 5,160.00 | 19,649 |
| 2026-05-22 | 5,080.00 | 5,360.00 | 5,060.00 | 5,290.00 | 5,290.00 | 15,277 |
| 2026-05-21 | 5,500.00 | 5,510.00 | 4,965.00 | 5,080.00 | 5,080.00 | 41,570 |
| 2026-05-20 | 5,490.00 | 5,490.00 | 5,230.00 | 5,340.00 | 5,340.00 | 19,119 |
| 2026-05-19 | 5,670.00 | 5,670.00 | 5,340.00 | 5,490.00 | 5,490.00 | 31,461 |
| 2026-05-18 | 5,350.00 | 5,730.00 | 5,290.00 | 5,500.00 | 5,500.00 | 35,572 |
| 2026-05-15 | 5,230.00 | 5,970.00 | 5,190.00 | 5,290.00 | 5,290.00 | 94,475 |
| 2026-05-14 | 5,700.00 | 5,700.00 | 5,180.00 | 5,230.00 | 5,230.00 | 48,783 |
| 2026-05-13 | 5,570.00 | 5,790.00 | 5,510.00 | 5,680.00 | 5,680.00 | 17,945 |
| 2026-05-12 | 5,800.00 | 5,920.00 | 5,500.00 | 5,570.00 | 5,570.00 | 52,920 |
| 2026-05-11 | 5,970.00 | 6,000.00 | 5,710.00 | 5,800.00 | 5,800.00 | 39,653 |
| 2026-05-08 | 5,930.00 | 6,120.00 | 5,830.00 | 6,000.00 | 6,000.00 | 50,810 |
| 2026-05-07 | 5,790.00 | 5,980.00 | 5,700.00 | 5,930.00 | 5,930.00 | 50,057 |
| 2026-05-06 | 5,820.00 | 6,020.00 | 5,650.00 | 5,790.00 | 5,790.00 | 39,769 |
| 2026-05-04 | 5,970.00 | 6,040.00 | 5,800.00 | 5,820.00 | 5,820.00 | 31,527 |
| 2026-04-30 | 6,050.00 | 6,090.00 | 5,920.00 | 5,980.00 | 5,980.00 | 36,217 |
| 2026-04-29 | 6,070.00 | 6,170.00 | 5,940.00 | 6,000.00 | 6,000.00 | 31,452 |
| 2026-04-28 | 6,080.00 | 6,180.00 | 5,960.00 | 6,110.00 | 6,110.00 | 30,338 |
| 2026-04-27 | 5,850.00 | 6,240.00 | 5,850.00 | 6,130.00 | 6,130.00 | 44,259 |
| 2026-04-24 | 5,810.00 | 5,950.00 | 5,760.00 | 5,830.00 | 5,830.00 | 30,665 |
| 2026-04-23 | 5,580.00 | 5,810.00 | 5,560.00 | 5,810.00 | 5,810.00 | 22,173 |
| 2026-04-22 | 5,580.00 | 5,690.00 | 5,470.00 | 5,590.00 | 5,590.00 | 32,535 |
| 2026-04-21 | 5,880.00 | 5,930.00 | 5,560.00 | 5,580.00 | 5,580.00 | 49,279 |
| 2026-04-20 | 5,810.00 | 6,000.00 | 5,810.00 | 5,840.00 | 5,840.00 | 36,241 |
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.