Singapore markets open in 4 hours 54 minutes

NanoEntek, Inc. (039860.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
3,335.00-15.00 (-0.45%)
At close: 03:30PM KST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20243,350.003,395.003,320.003,335.003,335.0043,401
29 Apr 20243,315.003,380.003,310.003,350.003,350.0079,240
26 Apr 20243,260.003,365.003,235.003,320.003,320.00101,644
25 Apr 20243,275.003,305.003,245.003,275.003,275.0038,349
24 Apr 20243,210.003,280.003,210.003,280.003,280.0036,081
23 Apr 20243,225.003,300.003,200.003,210.003,210.00122,551
22 Apr 20243,185.003,260.003,185.003,220.003,220.0081,409
19 Apr 20243,250.003,265.003,150.003,185.003,185.0065,919
18 Apr 20243,150.003,270.003,150.003,245.003,245.0058,441
17 Apr 20243,170.003,230.003,170.003,170.003,170.0066,695
16 Apr 20243,280.003,285.003,155.003,190.003,190.00135,906
15 Apr 20243,300.003,350.003,245.003,280.003,280.00121,203
12 Apr 20243,335.003,435.003,330.003,350.003,350.00111,557
11 Apr 20243,365.003,430.003,360.003,395.003,395.0057,945
09 Apr 20243,425.003,475.003,380.003,425.003,425.0061,613
08 Apr 20243,535.003,535.003,405.003,460.003,460.0089,842
05 Apr 20243,470.003,520.003,470.003,475.003,475.0068,379
04 Apr 20243,485.003,550.003,450.003,500.003,500.0073,888
03 Apr 20243,515.003,535.003,410.003,485.003,485.00120,052
02 Apr 20243,605.003,610.003,485.003,515.003,515.00150,683
01 Apr 20243,605.003,645.003,380.003,630.003,630.00137,556
29 Mar 20243,700.003,715.003,580.003,590.003,590.00241,972
28 Mar 20243,730.003,780.003,700.003,715.003,715.00135,468
27 Mar 20243,870.003,870.003,700.003,775.003,775.00263,726
26 Mar 20244,025.004,030.003,855.003,870.003,870.00296,792
25 Mar 20243,880.004,030.003,850.004,010.004,010.00376,624
22 Mar 20243,855.003,905.003,815.003,875.003,875.00112,714
21 Mar 20243,920.003,960.003,845.003,845.003,845.00175,002
20 Mar 20243,830.003,960.003,805.003,925.003,925.00298,656
19 Mar 20243,850.003,925.003,755.003,815.003,815.00205,795
18 Mar 20243,750.003,965.003,750.003,820.003,820.00365,569
15 Mar 20243,785.003,815.003,750.003,750.003,750.00112,498
14 Mar 20243,815.003,870.003,750.003,785.003,785.00147,851
13 Mar 20243,835.003,930.003,750.003,815.003,815.00268,543
12 Mar 20243,935.004,000.003,800.003,835.003,835.00500,998
11 Mar 20243,710.003,910.003,705.003,860.003,860.00386,064
08 Mar 20243,805.003,850.003,705.003,775.003,775.00295,294
07 Mar 20243,775.004,065.003,750.003,815.003,815.001,024,810
06 Mar 20243,680.003,840.003,665.003,745.003,745.00290,236
05 Mar 20243,965.003,965.003,690.003,740.003,740.00730,338
04 Mar 20243,855.003,935.003,750.003,815.003,815.00649,430
29 Feb 20243,890.003,950.003,830.003,855.003,855.00363,728
28 Feb 20243,950.004,010.003,910.003,910.003,910.00365,104
27 Feb 20244,295.004,325.003,950.003,965.003,965.001,036,998
26 Feb 20244,380.004,505.004,225.004,250.004,250.00986,590
23 Feb 20244,470.004,845.004,405.004,440.004,440.004,436,752
22 Feb 20244,845.004,890.004,480.004,520.004,520.002,741,288
21 Feb 20245,350.005,360.004,740.004,740.004,740.004,049,234
20 Feb 20245,160.005,810.004,915.005,130.005,130.0030,305,660
19 Feb 20243,640.004,670.003,635.004,670.004,670.0013,113,560
16 Feb 20243,430.003,595.003,420.003,595.003,595.00170,519
15 Feb 20243,405.003,460.003,400.003,430.003,430.0027,759
14 Feb 20243,415.003,440.003,395.003,425.003,425.0016,572
13 Feb 20243,400.003,450.003,390.003,425.003,425.0017,290
08 Feb 20243,400.003,430.003,365.003,380.003,380.0028,626
07 Feb 20243,360.003,410.003,355.003,400.003,400.0029,001
06 Feb 20243,380.003,425.003,360.003,390.003,390.0028,060
05 Feb 20243,420.003,450.003,370.003,405.003,405.0016,273
02 Feb 20243,360.003,460.003,360.003,420.003,420.0032,851
01 Feb 20243,360.003,410.003,330.003,335.003,335.0068,256
31 Jan 20243,520.003,525.003,385.003,395.003,395.0051,810
30 Jan 20243,525.003,570.003,500.003,520.003,520.0037,080
29 Jan 20243,520.003,590.003,465.003,525.003,525.0039,248
26 Jan 20243,465.003,575.003,465.003,500.003,500.0066,682
25 Jan 20243,540.003,540.003,460.003,500.003,500.0044,751
24 Jan 20243,550.003,630.003,470.003,490.003,490.0070,020
23 Jan 20243,415.003,520.003,415.003,515.003,515.0038,662
22 Jan 20243,480.003,490.003,410.003,430.003,430.0050,536
19 Jan 20243,415.003,550.003,415.003,470.003,470.0035,559
18 Jan 20243,430.003,480.003,410.003,450.003,450.0035,299
17 Jan 20243,520.003,560.003,430.003,430.003,430.0069,718
16 Jan 20243,640.003,640.003,515.003,565.003,565.0057,866
15 Jan 20243,705.003,705.003,620.003,640.003,640.0052,863
12 Jan 20243,745.003,750.003,655.003,710.003,710.0044,891
11 Jan 20243,715.003,750.003,700.003,745.003,745.0023,766
10 Jan 20243,780.003,810.003,710.003,745.003,745.0022,385
09 Jan 20243,745.003,775.003,665.003,770.003,770.0062,812
08 Jan 20243,795.003,795.003,665.003,690.003,690.0020,203
05 Jan 20243,760.003,775.003,670.003,705.003,705.0026,727
04 Jan 20243,840.003,840.003,740.003,745.003,745.0046,873
03 Jan 20243,795.003,935.003,790.003,840.003,840.00113,712
02 Jan 20243,750.003,795.003,700.003,795.003,795.0047,392
28 Dec 20233,670.003,740.003,655.003,720.003,720.0024,660
27 Dec 20233,665.003,740.003,655.003,670.003,670.0028,650
26 Dec 20233,700.003,710.003,635.003,655.003,655.0031,381
22 Dec 20233,710.003,750.003,660.003,700.003,700.0037,856
21 Dec 20233,785.003,785.003,690.003,690.003,690.0044,494
20 Dec 20233,750.003,800.003,725.003,790.003,790.0033,076
19 Dec 20233,745.003,785.003,700.003,765.003,765.0037,589
18 Dec 20233,715.003,805.003,700.003,750.003,750.0030,709
15 Dec 20233,805.003,835.003,705.003,735.003,735.00141,164
14 Dec 20233,720.003,820.003,720.003,820.003,820.0052,513
13 Dec 20233,700.003,805.003,655.003,705.003,705.0050,382
12 Dec 20233,690.003,750.003,670.003,700.003,700.0043,143
11 Dec 20233,690.003,755.003,675.003,690.003,690.0035,538
08 Dec 20233,745.003,770.003,695.003,740.003,740.0043,958
07 Dec 20233,710.003,865.003,705.003,720.003,720.00139,671
06 Dec 20233,785.003,800.003,695.003,710.003,710.00144,662
05 Dec 20233,645.003,840.003,630.003,820.003,820.00287,364
04 Dec 20233,550.003,900.003,510.003,720.003,720.00473,570
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...