Singapore markets closed

NanoEntek, Inc. (039860.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
4,065.00-145.00 (-3.44%)
At close: 03:30PM KST
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20234,215.004,250.004,050.004,065.004,065.00155,542
25 Sept 20234,235.004,275.004,165.004,210.004,210.0087,119
22 Sept 20234,235.004,375.004,235.004,270.004,270.00106,226
21 Sept 20234,470.004,475.004,285.004,285.004,285.00106,740
20 Sept 20234,475.004,500.004,355.004,470.004,470.00154,340
19 Sept 20234,660.004,660.004,505.004,520.004,520.0077,341
18 Sept 20234,625.004,665.004,545.004,665.004,665.0070,033
15 Sept 20234,600.004,680.004,555.004,625.004,625.0082,179
14 Sept 20234,445.004,605.004,440.004,595.004,595.0071,972
13 Sept 20234,580.004,620.004,490.004,490.004,490.00117,854
12 Sept 20234,700.004,765.004,560.004,625.004,625.00194,342
11 Sept 20234,695.004,750.004,595.004,645.004,645.00193,556
08 Sept 20234,545.004,850.004,545.004,670.004,670.00666,246
07 Sept 20234,670.004,870.004,515.004,525.004,525.00556,885
06 Sept 20234,665.004,680.004,570.004,605.004,605.00534,236
05 Sept 20234,305.005,350.004,230.004,600.004,600.003,140,377
04 Sept 20234,300.004,365.004,260.004,270.004,270.0047,484
01 Sept 20234,405.004,430.004,290.004,320.004,320.0068,940
31 Aug 20234,365.004,435.004,355.004,405.004,405.0056,352
30 Aug 20234,420.004,420.004,310.004,370.004,370.0052,307
29 Aug 20234,270.004,390.004,270.004,385.004,385.0058,773
28 Aug 20234,265.004,350.004,255.004,300.004,300.0055,076
25 Aug 20234,285.004,285.004,245.004,280.004,280.0037,469
24 Aug 20234,240.004,315.004,225.004,285.004,285.0045,038
23 Aug 20234,215.004,345.004,215.004,230.004,230.0058,161
22 Aug 20234,400.004,520.004,260.004,295.004,295.0089,908
21 Aug 20234,190.004,415.004,100.004,390.004,390.00168,199
18 Aug 20234,180.004,250.004,145.004,200.004,200.0087,719
17 Aug 20234,355.004,380.004,235.004,265.004,265.00103,076
16 Aug 20234,415.004,515.004,400.004,400.004,400.00168,559
14 Aug 20234,675.004,710.004,590.004,590.004,590.00140,398
11 Aug 20234,700.004,730.004,620.004,685.004,685.00139,863
10 Aug 20234,695.004,720.004,600.004,700.004,700.00241,257
09 Aug 20234,350.005,000.004,350.004,695.004,695.002,408,346
08 Aug 20234,490.004,545.004,300.004,325.004,325.00185,868
07 Aug 20234,655.004,710.004,480.004,490.004,490.00195,034
04 Aug 20235,290.005,290.004,600.004,650.004,650.001,435,428
03 Aug 20234,380.004,700.004,250.004,650.004,650.00428,517
02 Aug 20234,470.004,500.004,340.004,380.004,380.0083,769
01 Aug 20234,425.004,515.004,375.004,460.004,460.00128,355
31 Jul 20234,300.004,425.004,300.004,400.004,400.0089,793
28 Jul 20234,210.004,390.004,200.004,270.004,270.00131,244
27 Jul 20234,050.004,325.004,050.004,210.004,210.00178,125
26 Jul 20234,440.004,740.004,060.004,125.004,125.00970,320
25 Jul 20234,370.004,415.004,255.004,305.004,305.00265,578
24 Jul 20234,650.004,650.004,375.004,400.004,400.00289,481
21 Jul 20234,570.004,725.004,570.004,640.004,640.00232,072
20 Jul 20234,725.004,845.004,640.004,690.004,690.00264,164
19 Jul 20234,710.004,825.004,635.004,725.004,725.00328,199
18 Jul 20235,090.005,090.004,775.004,775.004,775.00683,773
17 Jul 20235,180.005,230.004,945.005,000.005,000.00920,885
14 Jul 20234,740.005,740.004,740.005,240.005,240.0012,483,370
13 Jul 20235,100.005,490.004,550.004,585.004,585.005,747,046
12 Jul 20234,365.004,405.004,310.004,355.004,355.00116,407
11 Jul 2023------
10 Jul 20234,145.004,290.004,135.004,200.004,200.0055,556
07 Jul 20234,195.004,295.004,180.004,180.004,180.0076,592
06 Jul 20234,355.004,360.004,230.004,230.004,230.0097,938
05 Jul 20234,500.004,515.004,325.004,355.004,355.00101,581
04 Jul 20234,535.004,535.004,445.004,445.004,445.0051,201
03 Jul 20234,505.004,615.004,490.004,525.004,525.0058,472
30 Jun 20234,450.004,515.004,350.004,480.004,480.0041,697
29 Jun 20234,640.004,640.004,400.004,450.004,450.00111,383
28 Jun 20234,670.004,710.004,590.004,600.004,600.0042,688
27 Jun 20234,790.004,790.004,610.004,665.004,665.0047,362
26 Jun 20234,560.004,710.004,510.004,685.004,685.0081,989
23 Jun 20234,710.004,720.004,535.004,595.004,595.00109,165
22 Jun 20234,785.004,785.004,700.004,700.004,700.0059,205
21 Jun 20234,740.004,840.004,740.004,770.004,770.0052,531
20 Jun 20234,790.004,820.004,750.004,790.004,790.0045,814
19 Jun 20234,845.004,845.004,735.004,790.004,790.0047,869
16 Jun 20234,760.004,870.004,760.004,770.004,770.0058,206
15 Jun 20234,880.004,940.004,730.004,780.004,780.00129,926
14 Jun 20235,000.005,040.004,860.004,875.004,875.00151,981
13 Jun 20235,010.005,040.005,010.005,010.005,010.0044,003
12 Jun 20235,050.005,100.004,995.005,020.005,020.0045,359
09 Jun 20234,995.005,100.004,995.005,010.005,010.0050,325
08 Jun 20235,020.005,040.004,990.005,000.005,000.0057,310
07 Jun 20235,040.005,110.005,020.005,020.005,020.0048,418
05 Jun 20235,080.005,100.005,030.005,050.005,050.0039,304
02 Jun 20235,100.005,130.005,030.005,070.005,070.0050,028
01 Jun 20235,010.005,100.004,995.005,100.005,100.0051,320
31 May 20235,070.005,080.004,995.005,000.005,000.0076,136
30 May 20235,020.005,080.005,010.005,050.005,050.0030,074
26 May 20235,120.005,120.004,990.004,990.004,990.0085,275
25 May 20235,170.005,220.005,060.005,080.005,080.0080,967
24 May 20235,180.005,330.005,150.005,170.005,170.00160,995
23 May 20235,140.005,260.005,100.005,160.005,160.00164,237
22 May 20235,140.005,150.005,060.005,140.005,140.0089,005
19 May 20235,100.005,150.005,070.005,140.005,140.0057,048
18 May 20235,120.005,120.005,040.005,080.005,080.0042,021
17 May 20234,925.005,090.004,925.005,090.005,090.0077,198
16 May 20234,970.005,070.004,900.004,925.004,925.00131,594
15 May 20235,100.005,130.004,980.004,995.004,995.0085,719
12 May 20235,200.005,290.005,010.005,100.005,100.0099,200
11 May 20235,130.005,270.005,100.005,200.005,200.00101,038
10 May 20235,100.005,190.005,010.005,130.005,130.0059,587
09 May 20235,160.005,250.005,090.005,100.005,100.0052,140
08 May 20235,220.005,270.005,130.005,160.005,160.00100,002
04 May 20235,130.005,210.005,050.005,170.005,170.0098,689
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...