Singapore markets closed
Straits Times Index
3,215.07 -0.33 (-0.01%) S&P 500
4,337.44 +17.38 (+0.40%) Dow
34,006.88 +43.04 (+0.13%) Nasdaq
13,271.32 +59.51 (+0.45%) Bitcoin USD
26,222.30 +142.05 (+0.54%) CMC Crypto 200
561.26 +1.75 (+0.31%)
NanoEntek, Inc. (039860.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | 4,215.00 | 4,250.00 | 4,050.00 | 4,065.00 | 4,065.00 | 155,542 |
| 25 Sept 2023 | 4,235.00 | 4,275.00 | 4,165.00 | 4,210.00 | 4,210.00 | 87,119 |
| 22 Sept 2023 | 4,235.00 | 4,375.00 | 4,235.00 | 4,270.00 | 4,270.00 | 106,226 |
| 21 Sept 2023 | 4,470.00 | 4,475.00 | 4,285.00 | 4,285.00 | 4,285.00 | 106,740 |
| 20 Sept 2023 | 4,475.00 | 4,500.00 | 4,355.00 | 4,470.00 | 4,470.00 | 154,340 |
| 19 Sept 2023 | 4,660.00 | 4,660.00 | 4,505.00 | 4,520.00 | 4,520.00 | 77,341 |
| 18 Sept 2023 | 4,625.00 | 4,665.00 | 4,545.00 | 4,665.00 | 4,665.00 | 70,033 |
| 15 Sept 2023 | 4,600.00 | 4,680.00 | 4,555.00 | 4,625.00 | 4,625.00 | 82,179 |
| 14 Sept 2023 | 4,445.00 | 4,605.00 | 4,440.00 | 4,595.00 | 4,595.00 | 71,972 |
| 13 Sept 2023 | 4,580.00 | 4,620.00 | 4,490.00 | 4,490.00 | 4,490.00 | 117,854 |
| 12 Sept 2023 | 4,700.00 | 4,765.00 | 4,560.00 | 4,625.00 | 4,625.00 | 194,342 |
| 11 Sept 2023 | 4,695.00 | 4,750.00 | 4,595.00 | 4,645.00 | 4,645.00 | 193,556 |
| 08 Sept 2023 | 4,545.00 | 4,850.00 | 4,545.00 | 4,670.00 | 4,670.00 | 666,246 |
| 07 Sept 2023 | 4,670.00 | 4,870.00 | 4,515.00 | 4,525.00 | 4,525.00 | 556,885 |
| 06 Sept 2023 | 4,665.00 | 4,680.00 | 4,570.00 | 4,605.00 | 4,605.00 | 534,236 |
| 05 Sept 2023 | 4,305.00 | 5,350.00 | 4,230.00 | 4,600.00 | 4,600.00 | 3,140,377 |
| 04 Sept 2023 | 4,300.00 | 4,365.00 | 4,260.00 | 4,270.00 | 4,270.00 | 47,484 |
| 01 Sept 2023 | 4,405.00 | 4,430.00 | 4,290.00 | 4,320.00 | 4,320.00 | 68,940 |
| 31 Aug 2023 | 4,365.00 | 4,435.00 | 4,355.00 | 4,405.00 | 4,405.00 | 56,352 |
| 30 Aug 2023 | 4,420.00 | 4,420.00 | 4,310.00 | 4,370.00 | 4,370.00 | 52,307 |
| 29 Aug 2023 | 4,270.00 | 4,390.00 | 4,270.00 | 4,385.00 | 4,385.00 | 58,773 |
| 28 Aug 2023 | 4,265.00 | 4,350.00 | 4,255.00 | 4,300.00 | 4,300.00 | 55,076 |
| 25 Aug 2023 | 4,285.00 | 4,285.00 | 4,245.00 | 4,280.00 | 4,280.00 | 37,469 |
| 24 Aug 2023 | 4,240.00 | 4,315.00 | 4,225.00 | 4,285.00 | 4,285.00 | 45,038 |
| 23 Aug 2023 | 4,215.00 | 4,345.00 | 4,215.00 | 4,230.00 | 4,230.00 | 58,161 |
| 22 Aug 2023 | 4,400.00 | 4,520.00 | 4,260.00 | 4,295.00 | 4,295.00 | 89,908 |
| 21 Aug 2023 | 4,190.00 | 4,415.00 | 4,100.00 | 4,390.00 | 4,390.00 | 168,199 |
| 18 Aug 2023 | 4,180.00 | 4,250.00 | 4,145.00 | 4,200.00 | 4,200.00 | 87,719 |
| 17 Aug 2023 | 4,355.00 | 4,380.00 | 4,235.00 | 4,265.00 | 4,265.00 | 103,076 |
| 16 Aug 2023 | 4,415.00 | 4,515.00 | 4,400.00 | 4,400.00 | 4,400.00 | 168,559 |
| 14 Aug 2023 | 4,675.00 | 4,710.00 | 4,590.00 | 4,590.00 | 4,590.00 | 140,398 |
| 11 Aug 2023 | 4,700.00 | 4,730.00 | 4,620.00 | 4,685.00 | 4,685.00 | 139,863 |
| 10 Aug 2023 | 4,695.00 | 4,720.00 | 4,600.00 | 4,700.00 | 4,700.00 | 241,257 |
| 09 Aug 2023 | 4,350.00 | 5,000.00 | 4,350.00 | 4,695.00 | 4,695.00 | 2,408,346 |
| 08 Aug 2023 | 4,490.00 | 4,545.00 | 4,300.00 | 4,325.00 | 4,325.00 | 185,868 |
| 07 Aug 2023 | 4,655.00 | 4,710.00 | 4,480.00 | 4,490.00 | 4,490.00 | 195,034 |
| 04 Aug 2023 | 5,290.00 | 5,290.00 | 4,600.00 | 4,650.00 | 4,650.00 | 1,435,428 |
| 03 Aug 2023 | 4,380.00 | 4,700.00 | 4,250.00 | 4,650.00 | 4,650.00 | 428,517 |
| 02 Aug 2023 | 4,470.00 | 4,500.00 | 4,340.00 | 4,380.00 | 4,380.00 | 83,769 |
| 01 Aug 2023 | 4,425.00 | 4,515.00 | 4,375.00 | 4,460.00 | 4,460.00 | 128,355 |
| 31 Jul 2023 | 4,300.00 | 4,425.00 | 4,300.00 | 4,400.00 | 4,400.00 | 89,793 |
| 28 Jul 2023 | 4,210.00 | 4,390.00 | 4,200.00 | 4,270.00 | 4,270.00 | 131,244 |
| 27 Jul 2023 | 4,050.00 | 4,325.00 | 4,050.00 | 4,210.00 | 4,210.00 | 178,125 |
| 26 Jul 2023 | 4,440.00 | 4,740.00 | 4,060.00 | 4,125.00 | 4,125.00 | 970,320 |
| 25 Jul 2023 | 4,370.00 | 4,415.00 | 4,255.00 | 4,305.00 | 4,305.00 | 265,578 |
| 24 Jul 2023 | 4,650.00 | 4,650.00 | 4,375.00 | 4,400.00 | 4,400.00 | 289,481 |
| 21 Jul 2023 | 4,570.00 | 4,725.00 | 4,570.00 | 4,640.00 | 4,640.00 | 232,072 |
| 20 Jul 2023 | 4,725.00 | 4,845.00 | 4,640.00 | 4,690.00 | 4,690.00 | 264,164 |
| 19 Jul 2023 | 4,710.00 | 4,825.00 | 4,635.00 | 4,725.00 | 4,725.00 | 328,199 |
| 18 Jul 2023 | 5,090.00 | 5,090.00 | 4,775.00 | 4,775.00 | 4,775.00 | 683,773 |
| 17 Jul 2023 | 5,180.00 | 5,230.00 | 4,945.00 | 5,000.00 | 5,000.00 | 920,885 |
| 14 Jul 2023 | 4,740.00 | 5,740.00 | 4,740.00 | 5,240.00 | 5,240.00 | 12,483,370 |
| 13 Jul 2023 | 5,100.00 | 5,490.00 | 4,550.00 | 4,585.00 | 4,585.00 | 5,747,046 |
| 12 Jul 2023 | 4,365.00 | 4,405.00 | 4,310.00 | 4,355.00 | 4,355.00 | 116,407 |
| 11 Jul 2023 | - | - | - | - | - | - |
| 10 Jul 2023 | 4,145.00 | 4,290.00 | 4,135.00 | 4,200.00 | 4,200.00 | 55,556 |
| 07 Jul 2023 | 4,195.00 | 4,295.00 | 4,180.00 | 4,180.00 | 4,180.00 | 76,592 |
| 06 Jul 2023 | 4,355.00 | 4,360.00 | 4,230.00 | 4,230.00 | 4,230.00 | 97,938 |
| 05 Jul 2023 | 4,500.00 | 4,515.00 | 4,325.00 | 4,355.00 | 4,355.00 | 101,581 |
| 04 Jul 2023 | 4,535.00 | 4,535.00 | 4,445.00 | 4,445.00 | 4,445.00 | 51,201 |
| 03 Jul 2023 | 4,505.00 | 4,615.00 | 4,490.00 | 4,525.00 | 4,525.00 | 58,472 |
| 30 Jun 2023 | 4,450.00 | 4,515.00 | 4,350.00 | 4,480.00 | 4,480.00 | 41,697 |
| 29 Jun 2023 | 4,640.00 | 4,640.00 | 4,400.00 | 4,450.00 | 4,450.00 | 111,383 |
| 28 Jun 2023 | 4,670.00 | 4,710.00 | 4,590.00 | 4,600.00 | 4,600.00 | 42,688 |
| 27 Jun 2023 | 4,790.00 | 4,790.00 | 4,610.00 | 4,665.00 | 4,665.00 | 47,362 |
| 26 Jun 2023 | 4,560.00 | 4,710.00 | 4,510.00 | 4,685.00 | 4,685.00 | 81,989 |
| 23 Jun 2023 | 4,710.00 | 4,720.00 | 4,535.00 | 4,595.00 | 4,595.00 | 109,165 |
| 22 Jun 2023 | 4,785.00 | 4,785.00 | 4,700.00 | 4,700.00 | 4,700.00 | 59,205 |
| 21 Jun 2023 | 4,740.00 | 4,840.00 | 4,740.00 | 4,770.00 | 4,770.00 | 52,531 |
| 20 Jun 2023 | 4,790.00 | 4,820.00 | 4,750.00 | 4,790.00 | 4,790.00 | 45,814 |
| 19 Jun 2023 | 4,845.00 | 4,845.00 | 4,735.00 | 4,790.00 | 4,790.00 | 47,869 |
| 16 Jun 2023 | 4,760.00 | 4,870.00 | 4,760.00 | 4,770.00 | 4,770.00 | 58,206 |
| 15 Jun 2023 | 4,880.00 | 4,940.00 | 4,730.00 | 4,780.00 | 4,780.00 | 129,926 |
| 14 Jun 2023 | 5,000.00 | 5,040.00 | 4,860.00 | 4,875.00 | 4,875.00 | 151,981 |
| 13 Jun 2023 | 5,010.00 | 5,040.00 | 5,010.00 | 5,010.00 | 5,010.00 | 44,003 |
| 12 Jun 2023 | 5,050.00 | 5,100.00 | 4,995.00 | 5,020.00 | 5,020.00 | 45,359 |
| 09 Jun 2023 | 4,995.00 | 5,100.00 | 4,995.00 | 5,010.00 | 5,010.00 | 50,325 |
| 08 Jun 2023 | 5,020.00 | 5,040.00 | 4,990.00 | 5,000.00 | 5,000.00 | 57,310 |
| 07 Jun 2023 | 5,040.00 | 5,110.00 | 5,020.00 | 5,020.00 | 5,020.00 | 48,418 |
| 05 Jun 2023 | 5,080.00 | 5,100.00 | 5,030.00 | 5,050.00 | 5,050.00 | 39,304 |
| 02 Jun 2023 | 5,100.00 | 5,130.00 | 5,030.00 | 5,070.00 | 5,070.00 | 50,028 |
| 01 Jun 2023 | 5,010.00 | 5,100.00 | 4,995.00 | 5,100.00 | 5,100.00 | 51,320 |
| 31 May 2023 | 5,070.00 | 5,080.00 | 4,995.00 | 5,000.00 | 5,000.00 | 76,136 |
| 30 May 2023 | 5,020.00 | 5,080.00 | 5,010.00 | 5,050.00 | 5,050.00 | 30,074 |
| 26 May 2023 | 5,120.00 | 5,120.00 | 4,990.00 | 4,990.00 | 4,990.00 | 85,275 |
| 25 May 2023 | 5,170.00 | 5,220.00 | 5,060.00 | 5,080.00 | 5,080.00 | 80,967 |
| 24 May 2023 | 5,180.00 | 5,330.00 | 5,150.00 | 5,170.00 | 5,170.00 | 160,995 |
| 23 May 2023 | 5,140.00 | 5,260.00 | 5,100.00 | 5,160.00 | 5,160.00 | 164,237 |
| 22 May 2023 | 5,140.00 | 5,150.00 | 5,060.00 | 5,140.00 | 5,140.00 | 89,005 |
| 19 May 2023 | 5,100.00 | 5,150.00 | 5,070.00 | 5,140.00 | 5,140.00 | 57,048 |
| 18 May 2023 | 5,120.00 | 5,120.00 | 5,040.00 | 5,080.00 | 5,080.00 | 42,021 |
| 17 May 2023 | 4,925.00 | 5,090.00 | 4,925.00 | 5,090.00 | 5,090.00 | 77,198 |
| 16 May 2023 | 4,970.00 | 5,070.00 | 4,900.00 | 4,925.00 | 4,925.00 | 131,594 |
| 15 May 2023 | 5,100.00 | 5,130.00 | 4,980.00 | 4,995.00 | 4,995.00 | 85,719 |
| 12 May 2023 | 5,200.00 | 5,290.00 | 5,010.00 | 5,100.00 | 5,100.00 | 99,200 |
| 11 May 2023 | 5,130.00 | 5,270.00 | 5,100.00 | 5,200.00 | 5,200.00 | 101,038 |
| 10 May 2023 | 5,100.00 | 5,190.00 | 5,010.00 | 5,130.00 | 5,130.00 | 59,587 |
| 09 May 2023 | 5,160.00 | 5,250.00 | 5,090.00 | 5,100.00 | 5,100.00 | 52,140 |
| 08 May 2023 | 5,220.00 | 5,270.00 | 5,130.00 | 5,160.00 | 5,160.00 | 100,002 |
| 04 May 2023 | 5,130.00 | 5,210.00 | 5,050.00 | 5,170.00 | 5,170.00 | 98,689 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
