039860.KQ - NanoEntek, Inc.

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20235,040.005,110.005,040.005,050.005,050.0036,742
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
03 May 20235,040.005,110.005,010.005,100.005,100.0064,578
02 May 20234,975.005,100.004,940.005,040.005,040.0078,554
28 Apr 20235,100.005,110.004,950.004,970.004,970.00126,108
27 Apr 20234,935.005,100.004,870.005,070.005,070.00175,995
26 Apr 20235,010.005,110.004,925.004,980.004,980.00144,832
25 Apr 20235,200.005,240.004,980.005,060.005,060.00237,015
24 Apr 20235,430.005,430.005,170.005,170.005,170.00201,657
21 Apr 20235,490.005,540.005,350.005,360.005,360.00210,879
20 Apr 20235,740.005,780.005,410.005,490.005,490.00385,274
19 Apr 20235,640.005,750.005,590.005,680.005,680.00212,215
18 Apr 20235,730.005,790.005,610.005,640.005,640.00260,592
17 Apr 20235,820.005,860.005,690.005,730.005,730.00240,293
14 Apr 20235,900.005,930.005,770.005,820.005,820.00471,799
13 Apr 20235,700.005,900.005,640.005,810.005,810.00561,708
12 Apr 20235,590.005,790.005,550.005,740.005,740.00609,980
11 Apr 20235,550.005,650.005,460.005,590.005,590.00794,359
10 Apr 20235,430.006,320.005,230.005,700.005,700.006,691,871
07 Apr 20235,480.005,540.005,350.005,410.005,410.0096,353
06 Apr 20235,560.005,700.005,470.005,470.005,470.00178,011
05 Apr 20235,350.005,690.005,350.005,570.005,570.00415,210
04 Apr 20235,200.005,440.005,200.005,330.005,330.00209,065
03 Apr 20235,410.005,510.005,210.005,250.005,250.00166,764
31 Mar 20235,450.005,530.005,340.005,400.005,400.0089,859
30 Mar 20235,270.005,600.005,270.005,440.005,440.00315,996
29 Mar 20235,310.005,340.005,180.005,240.005,240.00214,921
28 Mar 20235,260.005,340.005,240.005,330.005,330.00104,596
27 Mar 20235,430.005,430.005,180.005,260.005,260.00150,680
24 Mar 20235,350.005,510.005,290.005,430.005,430.00136,195
23 Mar 20235,270.005,380.005,170.005,260.005,260.00126,303
22 Mar 20235,440.005,490.005,310.005,320.005,320.00144,345
21 Mar 20235,460.005,530.005,400.005,400.005,400.0085,922
20 Mar 20235,450.005,530.005,400.005,450.005,450.0096,053
17 Mar 20235,310.005,500.005,290.005,450.005,450.00152,778
16 Mar 20235,180.005,340.004,980.005,230.005,230.00246,348
15 Mar 20235,180.005,330.005,180.005,210.005,210.00229,378
14 Mar 20235,520.005,590.005,080.005,100.005,100.00462,651
13 Mar 20235,670.005,730.005,520.005,580.005,580.00294,945
10 Mar 20235,870.005,950.005,760.005,760.005,760.00243,258
09 Mar 20236,220.006,220.005,920.005,960.005,960.00535,642
08 Mar 20236,100.006,240.005,990.006,210.006,210.00491,243
07 Mar 20236,020.006,200.006,020.006,200.006,200.00760,044
06 Mar 20236,050.006,130.005,970.006,010.006,010.00490,279
03 Mar 20236,020.006,050.005,900.006,010.006,010.00276,381
02 Mar 20235,860.005,960.005,830.005,940.005,940.00286,852
28 Feb 20235,690.005,950.005,690.005,870.005,870.00322,127
27 Feb 20235,750.005,800.005,640.005,680.005,680.00240,281
24 Feb 20236,000.006,030.005,800.005,800.005,800.00455,376
23 Feb 20235,930.006,160.005,910.006,010.006,010.001,265,160
22 Feb 20235,970.006,110.005,850.005,870.005,870.00780,914
21 Feb 20236,060.006,100.005,850.006,020.006,020.001,219,646
20 Feb 20235,490.006,480.005,490.006,060.006,060.006,894,117
17 Feb 20235,570.005,630.005,510.005,530.005,530.00140,743
16 Feb 20235,520.005,670.005,520.005,630.005,630.00169,030
15 Feb 20235,800.005,800.005,490.005,500.005,500.00318,040
14 Feb 20235,800.005,850.005,740.005,770.005,770.00168,663
13 Feb 20235,770.005,880.005,760.005,790.005,790.00140,296
10 Feb 20235,930.005,960.005,740.005,830.005,830.00255,930
09 Feb 20235,890.005,980.005,780.005,930.005,930.00319,457
08 Feb 20235,960.006,080.005,900.005,900.005,900.00447,790
07 Feb 20235,890.006,000.005,850.005,940.005,940.00430,894
06 Feb 20235,880.005,940.005,820.005,840.005,840.00327,568
03 Feb 20235,930.006,200.005,930.005,960.005,960.002,273,190
02 Feb 20235,940.005,970.005,840.005,870.005,870.00699,094
01 Feb 20235,690.005,910.005,650.005,850.005,850.00785,642
31 Jan 20235,590.005,690.005,570.005,630.005,630.00211,098
30 Jan 20235,760.005,810.005,620.005,650.005,650.00285,294
27 Jan 20235,760.005,840.005,720.005,790.005,790.00465,530
26 Jan 20235,570.006,000.005,530.005,740.005,740.001,745,207
25 Jan 20235,570.005,610.005,510.005,570.005,570.00832,692
20 Jan 20235,650.005,680.005,500.005,520.005,520.00277,635
19 Jan 20235,530.005,670.005,530.005,650.005,650.00282,864
18 Jan 20235,500.005,650.005,460.005,550.005,550.00332,533
17 Jan 20235,680.005,700.005,460.005,500.005,500.00380,691
16 Jan 20235,550.005,670.005,500.005,660.005,660.00311,016
13 Jan 20235,700.005,760.005,540.005,540.005,540.00486,953
12 Jan 20235,780.005,810.005,640.005,700.005,700.00443,424
11 Jan 20235,780.005,850.005,730.005,750.005,750.00385,394
10 Jan 20236,010.006,020.005,710.005,760.005,760.00899,551
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...