Singapore markets close in 1 hour 18 minutes

NanoEntek, Inc. (039860.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
3,720.00+170.00 (+4.79%)
At close: 03:30PM KST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20233,550.003,900.003,510.003,720.003,720.00468,378
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...