Singapore markets open in 6 hours 35 minutes

NanoEntek, Inc. (039860.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
3,230.00+5.00 (+0.16%)
At close: 03:30PM KST
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20243,225.003,285.003,200.003,230.003,230.0094,685
22 Jul 20243,245.003,290.003,120.003,225.003,225.00192,974
19 Jul 20243,295.003,320.003,215.003,280.003,280.00121,564
18 Jul 20243,440.003,440.003,270.003,280.003,280.00229,563
17 Jul 20243,385.003,480.003,375.003,460.003,460.00116,547
16 Jul 20243,390.003,445.003,350.003,400.003,400.00131,864
15 Jul 20243,400.003,455.003,395.003,400.003,400.00112,504
12 Jul 20243,360.003,400.003,350.003,400.003,400.0099,201
11 Jul 20243,415.003,475.003,360.003,380.003,380.00154,273
10 Jul 20243,475.003,475.003,395.003,400.003,400.00164,874
09 Jul 20243,510.003,545.003,445.003,455.003,455.0099,347
08 Jul 20243,405.003,520.003,405.003,520.003,520.00150,428
05 Jul 20243,420.003,500.003,420.003,430.003,430.0085,620
04 Jul 20243,440.003,465.003,405.003,445.003,445.00133,438
03 Jul 20243,530.003,570.003,425.003,435.003,435.00212,311
02 Jul 20243,550.003,585.003,475.003,540.003,540.00161,039
01 Jul 20243,425.003,585.003,420.003,560.003,560.00252,882
28 Jun 20243,505.003,505.003,400.003,420.003,420.00148,598
27 Jun 20243,420.003,510.003,400.003,510.003,510.00163,297
26 Jun 20243,435.003,465.003,405.003,440.003,440.0085,347
25 Jun 20243,335.003,445.003,335.003,435.003,435.00117,519
24 Jun 20243,370.003,410.003,335.003,355.003,355.00113,556
21 Jun 20243,485.003,505.003,350.003,375.003,375.00279,899
20 Jun 20243,450.003,505.003,445.003,480.003,480.00141,766
19 Jun 20243,470.003,550.003,455.003,475.003,475.00285,870
18 Jun 20243,470.003,520.003,450.003,470.003,470.00151,886
17 Jun 20243,655.003,680.003,495.003,495.003,495.00536,317
14 Jun 20243,600.003,625.003,535.003,600.003,600.00723,318
13 Jun 20243,685.003,690.003,525.003,625.003,625.00597,135
12 Jun 20243,735.003,755.003,645.003,665.003,665.00764,505
11 Jun 20243,935.003,980.003,725.003,735.003,735.001,679,320
10 Jun 20243,380.004,355.003,335.003,960.003,960.0019,501,500
07 Jun 20243,265.003,350.003,265.003,350.003,350.0080,893
05 Jun 20243,320.003,325.003,265.003,265.003,265.0089,898
04 Jun 20243,310.003,340.003,280.003,320.003,320.0073,132
03 Jun 20243,265.003,350.003,265.003,335.003,335.0096,253
31 May 20243,275.003,295.003,235.003,275.003,275.0036,681
30 May 20243,265.003,315.003,255.003,275.003,275.0093,939
29 May 20243,335.003,360.003,250.003,295.003,295.00183,743
28 May 20243,375.003,405.003,340.003,365.003,365.0076,293
27 May 20243,365.003,440.003,305.003,380.003,380.00202,112
24 May 20243,350.003,435.003,340.003,380.003,380.00115,526
23 May 20243,400.003,440.003,370.003,385.003,385.00128,683
22 May 20243,495.003,520.003,400.003,400.003,400.00339,757
21 May 20243,480.003,570.003,470.003,560.003,560.00253,270
20 May 20243,550.003,565.003,470.003,520.003,520.00332,817
17 May 20243,650.003,665.003,580.003,580.003,580.00563,257
16 May 20243,615.003,775.003,555.003,725.003,725.001,427,359
14 May 20244,215.004,215.003,710.003,710.003,710.0014,564,710
13 May 20243,330.003,330.003,245.003,245.003,245.00126,507
10 May 20243,330.003,350.003,295.003,325.003,325.0043,493
09 May 20243,300.003,375.003,300.003,330.003,330.0049,308
08 May 20243,330.003,345.003,305.003,320.003,320.0038,156
07 May 20243,325.003,450.003,310.003,335.003,335.0070,755
03 May 20243,355.003,355.003,315.003,320.003,320.0042,106
02 May 20243,370.003,375.003,300.003,325.003,325.0032,109
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...