Singapore markets closed

NanoEntek, Inc. (039860.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
4,250.00-190.00 (-4.28%)
At close: 03:30PM KST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Dec 20233,490.003,595.003,475.003,550.003,550.0037,836
30 Nov 20233,495.003,540.003,465.003,500.003,500.0010,109
29 Nov 20233,505.003,510.003,470.003,500.003,500.0031,425
28 Nov 20233,530.003,545.003,480.003,510.003,510.0035,032
27 Nov 20233,615.003,645.003,535.003,540.003,540.0029,707
24 Nov 20233,590.003,665.003,590.003,615.003,615.0019,434
23 Nov 20233,640.003,690.003,610.003,610.003,610.0026,662
22 Nov 20233,680.003,695.003,600.003,640.003,640.0035,446
21 Nov 20233,610.003,685.003,570.003,680.003,680.0050,404
20 Nov 20233,630.003,655.003,530.003,620.003,620.0018,693
17 Nov 20233,620.003,640.003,530.003,625.003,625.0051,407
16 Nov 20233,585.003,645.003,530.003,620.003,620.0027,395
15 Nov 20233,505.003,610.003,505.003,575.003,575.0025,673
14 Nov 20233,390.003,550.003,390.003,505.003,505.0020,115
13 Nov 20233,530.003,595.003,410.003,410.003,410.0030,579
10 Nov 20233,445.003,555.003,445.003,510.003,510.0038,149
09 Nov 20233,555.003,625.003,505.003,515.003,515.0049,496
08 Nov 20233,540.003,650.003,540.003,580.003,580.0046,300
07 Nov 20233,570.003,590.003,470.003,540.003,540.0039,536
06 Nov 20233,470.003,575.003,455.003,575.003,575.0048,097
03 Nov 20233,410.003,490.003,410.003,470.003,470.0029,737
02 Nov 20233,320.003,465.003,320.003,400.003,400.0060,682
01 Nov 20233,225.003,360.003,225.003,290.003,290.0045,102
31 Oct 20233,360.003,410.003,215.003,225.003,225.0052,124
30 Oct 20233,235.003,400.003,235.003,370.003,370.0032,106
27 Oct 20233,330.003,395.003,260.003,305.003,305.0042,822
26 Oct 20233,435.003,435.003,290.003,345.003,345.0074,007
25 Oct 20233,490.003,535.003,440.003,500.003,500.0033,614
24 Oct 20233,340.003,485.003,270.003,485.003,485.0053,626
23 Oct 20233,180.003,465.003,180.003,360.003,360.00115,758
20 Oct 20233,410.003,465.003,255.003,365.003,365.00141,154
19 Oct 20233,530.003,565.003,440.003,480.003,480.0073,482
18 Oct 20233,635.003,675.003,585.003,585.003,585.0053,592
17 Oct 20233,645.003,740.003,645.003,670.003,670.0044,146
16 Oct 20233,745.003,745.003,620.003,655.003,655.0046,864
13 Oct 20233,745.003,770.003,680.003,750.003,750.0035,118
12 Oct 20233,675.003,820.003,675.003,775.003,775.0055,274
11 Oct 20233,595.003,720.003,595.003,685.003,685.0045,215
10 Oct 20233,710.003,830.003,565.003,570.003,570.00104,340
06 Oct 20233,600.003,835.003,600.003,745.003,745.0089,074
05 Oct 20233,815.003,850.003,655.003,655.003,655.00157,994
04 Oct 20234,095.004,120.003,745.003,770.003,770.00289,925
27 Sept 20234,020.004,145.004,005.004,100.004,100.0053,397
26 Sept 20234,215.004,250.004,050.004,065.004,065.00152,775
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...