Singapore markets close in 1 hour 18 minutes
Straits Times Index
3,093.50 +3.19 (+0.10%) Nikkei
33,231.27 -200.24 (-0.60%) Hang Seng
16,646.01 -184.29 (-1.09%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
41,468.89 +1,997.38 (+5.06%) CMC Crypto 200
857.90 +66.35 (+8.38%)
NanoEntek, Inc. (039860.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2023 | 3,550.00 | 3,900.00 | 3,510.00 | 3,720.00 | 3,720.00 | 468,378 |
| 01 Dec 2023 | 3,490.00 | 3,595.00 | 3,475.00 | 3,550.00 | 3,550.00 | 37,836 |
| 30 Nov 2023 | 3,495.00 | 3,540.00 | 3,465.00 | 3,500.00 | 3,500.00 | 10,109 |
| 29 Nov 2023 | 3,505.00 | 3,510.00 | 3,470.00 | 3,500.00 | 3,500.00 | 31,425 |
| 28 Nov 2023 | 3,530.00 | 3,545.00 | 3,480.00 | 3,510.00 | 3,510.00 | 35,032 |
| 27 Nov 2023 | 3,615.00 | 3,645.00 | 3,535.00 | 3,540.00 | 3,540.00 | 29,707 |
| 24 Nov 2023 | 3,590.00 | 3,665.00 | 3,590.00 | 3,615.00 | 3,615.00 | 19,434 |
| 23 Nov 2023 | 3,640.00 | 3,690.00 | 3,610.00 | 3,610.00 | 3,610.00 | 26,662 |
| 22 Nov 2023 | 3,680.00 | 3,695.00 | 3,600.00 | 3,640.00 | 3,640.00 | 35,446 |
| 21 Nov 2023 | 3,610.00 | 3,685.00 | 3,570.00 | 3,680.00 | 3,680.00 | 50,404 |
| 20 Nov 2023 | 3,630.00 | 3,655.00 | 3,530.00 | 3,620.00 | 3,620.00 | 18,693 |
| 17 Nov 2023 | 3,620.00 | 3,640.00 | 3,530.00 | 3,625.00 | 3,625.00 | 51,407 |
| 16 Nov 2023 | 3,585.00 | 3,645.00 | 3,530.00 | 3,620.00 | 3,620.00 | 27,395 |
| 15 Nov 2023 | 3,505.00 | 3,610.00 | 3,505.00 | 3,575.00 | 3,575.00 | 25,673 |
| 14 Nov 2023 | 3,390.00 | 3,550.00 | 3,390.00 | 3,505.00 | 3,505.00 | 20,115 |
| 13 Nov 2023 | 3,530.00 | 3,595.00 | 3,410.00 | 3,410.00 | 3,410.00 | 30,579 |
| 10 Nov 2023 | 3,445.00 | 3,555.00 | 3,445.00 | 3,510.00 | 3,510.00 | 38,149 |
| 09 Nov 2023 | 3,555.00 | 3,625.00 | 3,505.00 | 3,515.00 | 3,515.00 | 49,496 |
| 08 Nov 2023 | 3,540.00 | 3,650.00 | 3,540.00 | 3,580.00 | 3,580.00 | 46,300 |
| 07 Nov 2023 | 3,570.00 | 3,590.00 | 3,470.00 | 3,540.00 | 3,540.00 | 39,536 |
| 06 Nov 2023 | 3,470.00 | 3,575.00 | 3,455.00 | 3,575.00 | 3,575.00 | 48,097 |
| 03 Nov 2023 | 3,410.00 | 3,490.00 | 3,410.00 | 3,470.00 | 3,470.00 | 29,737 |
| 02 Nov 2023 | 3,320.00 | 3,465.00 | 3,320.00 | 3,400.00 | 3,400.00 | 60,682 |
| 01 Nov 2023 | 3,225.00 | 3,360.00 | 3,225.00 | 3,290.00 | 3,290.00 | 45,102 |
| 31 Oct 2023 | 3,360.00 | 3,410.00 | 3,215.00 | 3,225.00 | 3,225.00 | 52,124 |
| 30 Oct 2023 | 3,235.00 | 3,400.00 | 3,235.00 | 3,370.00 | 3,370.00 | 32,106 |
| 27 Oct 2023 | 3,330.00 | 3,395.00 | 3,260.00 | 3,305.00 | 3,305.00 | 42,822 |
| 26 Oct 2023 | 3,435.00 | 3,435.00 | 3,290.00 | 3,345.00 | 3,345.00 | 74,007 |
| 25 Oct 2023 | 3,490.00 | 3,535.00 | 3,440.00 | 3,500.00 | 3,500.00 | 33,614 |
| 24 Oct 2023 | 3,340.00 | 3,485.00 | 3,270.00 | 3,485.00 | 3,485.00 | 53,626 |
| 23 Oct 2023 | 3,180.00 | 3,465.00 | 3,180.00 | 3,360.00 | 3,360.00 | 115,758 |
| 20 Oct 2023 | 3,410.00 | 3,465.00 | 3,255.00 | 3,365.00 | 3,365.00 | 141,154 |
| 19 Oct 2023 | 3,530.00 | 3,565.00 | 3,440.00 | 3,480.00 | 3,480.00 | 73,482 |
| 18 Oct 2023 | 3,635.00 | 3,675.00 | 3,585.00 | 3,585.00 | 3,585.00 | 53,592 |
| 17 Oct 2023 | 3,645.00 | 3,740.00 | 3,645.00 | 3,670.00 | 3,670.00 | 44,146 |
| 16 Oct 2023 | 3,745.00 | 3,745.00 | 3,620.00 | 3,655.00 | 3,655.00 | 46,864 |
| 13 Oct 2023 | 3,745.00 | 3,770.00 | 3,680.00 | 3,750.00 | 3,750.00 | 35,118 |
| 12 Oct 2023 | 3,675.00 | 3,820.00 | 3,675.00 | 3,775.00 | 3,775.00 | 55,274 |
| 11 Oct 2023 | 3,595.00 | 3,720.00 | 3,595.00 | 3,685.00 | 3,685.00 | 45,215 |
| 10 Oct 2023 | 3,710.00 | 3,830.00 | 3,565.00 | 3,570.00 | 3,570.00 | 104,340 |
| 06 Oct 2023 | 3,600.00 | 3,835.00 | 3,600.00 | 3,745.00 | 3,745.00 | 89,074 |
| 05 Oct 2023 | 3,815.00 | 3,850.00 | 3,655.00 | 3,655.00 | 3,655.00 | 157,994 |
| 04 Oct 2023 | 4,095.00 | 4,120.00 | 3,745.00 | 3,770.00 | 3,770.00 | 289,925 |
| 27 Sept 2023 | 4,020.00 | 4,145.00 | 4,005.00 | 4,100.00 | 4,100.00 | 53,397 |
| 26 Sept 2023 | 4,215.00 | 4,250.00 | 4,050.00 | 4,065.00 | 4,065.00 | 152,775 |
| 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 |
| *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.