039860.KQ - NanoEntek, Inc.
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 5,040.00 | 5,110.00 | 5,040.00 | 5,050.00 | 5,050.00 | 36,742 |
| 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 |
| 03 May 2023 | 5,040.00 | 5,110.00 | 5,010.00 | 5,100.00 | 5,100.00 | 64,578 |
| 02 May 2023 | 4,975.00 | 5,100.00 | 4,940.00 | 5,040.00 | 5,040.00 | 78,554 |
| 28 Apr 2023 | 5,100.00 | 5,110.00 | 4,950.00 | 4,970.00 | 4,970.00 | 126,108 |
| 27 Apr 2023 | 4,935.00 | 5,100.00 | 4,870.00 | 5,070.00 | 5,070.00 | 175,995 |
| 26 Apr 2023 | 5,010.00 | 5,110.00 | 4,925.00 | 4,980.00 | 4,980.00 | 144,832 |
| 25 Apr 2023 | 5,200.00 | 5,240.00 | 4,980.00 | 5,060.00 | 5,060.00 | 237,015 |
| 24 Apr 2023 | 5,430.00 | 5,430.00 | 5,170.00 | 5,170.00 | 5,170.00 | 201,657 |
| 21 Apr 2023 | 5,490.00 | 5,540.00 | 5,350.00 | 5,360.00 | 5,360.00 | 210,879 |
| 20 Apr 2023 | 5,740.00 | 5,780.00 | 5,410.00 | 5,490.00 | 5,490.00 | 385,274 |
| 19 Apr 2023 | 5,640.00 | 5,750.00 | 5,590.00 | 5,680.00 | 5,680.00 | 212,215 |
| 18 Apr 2023 | 5,730.00 | 5,790.00 | 5,610.00 | 5,640.00 | 5,640.00 | 260,592 |
| 17 Apr 2023 | 5,820.00 | 5,860.00 | 5,690.00 | 5,730.00 | 5,730.00 | 240,293 |
| 14 Apr 2023 | 5,900.00 | 5,930.00 | 5,770.00 | 5,820.00 | 5,820.00 | 471,799 |
| 13 Apr 2023 | 5,700.00 | 5,900.00 | 5,640.00 | 5,810.00 | 5,810.00 | 561,708 |
| 12 Apr 2023 | 5,590.00 | 5,790.00 | 5,550.00 | 5,740.00 | 5,740.00 | 609,980 |
| 11 Apr 2023 | 5,550.00 | 5,650.00 | 5,460.00 | 5,590.00 | 5,590.00 | 794,359 |
| 10 Apr 2023 | 5,430.00 | 6,320.00 | 5,230.00 | 5,700.00 | 5,700.00 | 6,691,871 |
| 07 Apr 2023 | 5,480.00 | 5,540.00 | 5,350.00 | 5,410.00 | 5,410.00 | 96,353 |
| 06 Apr 2023 | 5,560.00 | 5,700.00 | 5,470.00 | 5,470.00 | 5,470.00 | 178,011 |
| 05 Apr 2023 | 5,350.00 | 5,690.00 | 5,350.00 | 5,570.00 | 5,570.00 | 415,210 |
| 04 Apr 2023 | 5,200.00 | 5,440.00 | 5,200.00 | 5,330.00 | 5,330.00 | 209,065 |
| 03 Apr 2023 | 5,410.00 | 5,510.00 | 5,210.00 | 5,250.00 | 5,250.00 | 166,764 |
| 31 Mar 2023 | 5,450.00 | 5,530.00 | 5,340.00 | 5,400.00 | 5,400.00 | 89,859 |
| 30 Mar 2023 | 5,270.00 | 5,600.00 | 5,270.00 | 5,440.00 | 5,440.00 | 315,996 |
| 29 Mar 2023 | 5,310.00 | 5,340.00 | 5,180.00 | 5,240.00 | 5,240.00 | 214,921 |
| 28 Mar 2023 | 5,260.00 | 5,340.00 | 5,240.00 | 5,330.00 | 5,330.00 | 104,596 |
| 27 Mar 2023 | 5,430.00 | 5,430.00 | 5,180.00 | 5,260.00 | 5,260.00 | 150,680 |
| 24 Mar 2023 | 5,350.00 | 5,510.00 | 5,290.00 | 5,430.00 | 5,430.00 | 136,195 |
| 23 Mar 2023 | 5,270.00 | 5,380.00 | 5,170.00 | 5,260.00 | 5,260.00 | 126,303 |
| 22 Mar 2023 | 5,440.00 | 5,490.00 | 5,310.00 | 5,320.00 | 5,320.00 | 144,345 |
| 21 Mar 2023 | 5,460.00 | 5,530.00 | 5,400.00 | 5,400.00 | 5,400.00 | 85,922 |
| 20 Mar 2023 | 5,450.00 | 5,530.00 | 5,400.00 | 5,450.00 | 5,450.00 | 96,053 |
| 17 Mar 2023 | 5,310.00 | 5,500.00 | 5,290.00 | 5,450.00 | 5,450.00 | 152,778 |
| 16 Mar 2023 | 5,180.00 | 5,340.00 | 4,980.00 | 5,230.00 | 5,230.00 | 246,348 |
| 15 Mar 2023 | 5,180.00 | 5,330.00 | 5,180.00 | 5,210.00 | 5,210.00 | 229,378 |
| 14 Mar 2023 | 5,520.00 | 5,590.00 | 5,080.00 | 5,100.00 | 5,100.00 | 462,651 |
| 13 Mar 2023 | 5,670.00 | 5,730.00 | 5,520.00 | 5,580.00 | 5,580.00 | 294,945 |
| 10 Mar 2023 | 5,870.00 | 5,950.00 | 5,760.00 | 5,760.00 | 5,760.00 | 243,258 |
| 09 Mar 2023 | 6,220.00 | 6,220.00 | 5,920.00 | 5,960.00 | 5,960.00 | 535,642 |
| 08 Mar 2023 | 6,100.00 | 6,240.00 | 5,990.00 | 6,210.00 | 6,210.00 | 491,243 |
| 07 Mar 2023 | 6,020.00 | 6,200.00 | 6,020.00 | 6,200.00 | 6,200.00 | 760,044 |
| 06 Mar 2023 | 6,050.00 | 6,130.00 | 5,970.00 | 6,010.00 | 6,010.00 | 490,279 |
| 03 Mar 2023 | 6,020.00 | 6,050.00 | 5,900.00 | 6,010.00 | 6,010.00 | 276,381 |
| 02 Mar 2023 | 5,860.00 | 5,960.00 | 5,830.00 | 5,940.00 | 5,940.00 | 286,852 |
| 28 Feb 2023 | 5,690.00 | 5,950.00 | 5,690.00 | 5,870.00 | 5,870.00 | 322,127 |
| 27 Feb 2023 | 5,750.00 | 5,800.00 | 5,640.00 | 5,680.00 | 5,680.00 | 240,281 |
| 24 Feb 2023 | 6,000.00 | 6,030.00 | 5,800.00 | 5,800.00 | 5,800.00 | 455,376 |
| 23 Feb 2023 | 5,930.00 | 6,160.00 | 5,910.00 | 6,010.00 | 6,010.00 | 1,265,160 |
| 22 Feb 2023 | 5,970.00 | 6,110.00 | 5,850.00 | 5,870.00 | 5,870.00 | 780,914 |
| 21 Feb 2023 | 6,060.00 | 6,100.00 | 5,850.00 | 6,020.00 | 6,020.00 | 1,219,646 |
| 20 Feb 2023 | 5,490.00 | 6,480.00 | 5,490.00 | 6,060.00 | 6,060.00 | 6,894,117 |
| 17 Feb 2023 | 5,570.00 | 5,630.00 | 5,510.00 | 5,530.00 | 5,530.00 | 140,743 |
| 16 Feb 2023 | 5,520.00 | 5,670.00 | 5,520.00 | 5,630.00 | 5,630.00 | 169,030 |
| 15 Feb 2023 | 5,800.00 | 5,800.00 | 5,490.00 | 5,500.00 | 5,500.00 | 318,040 |
| 14 Feb 2023 | 5,800.00 | 5,850.00 | 5,740.00 | 5,770.00 | 5,770.00 | 168,663 |
| 13 Feb 2023 | 5,770.00 | 5,880.00 | 5,760.00 | 5,790.00 | 5,790.00 | 140,296 |
| 10 Feb 2023 | 5,930.00 | 5,960.00 | 5,740.00 | 5,830.00 | 5,830.00 | 255,930 |
| 09 Feb 2023 | 5,890.00 | 5,980.00 | 5,780.00 | 5,930.00 | 5,930.00 | 319,457 |
| 08 Feb 2023 | 5,960.00 | 6,080.00 | 5,900.00 | 5,900.00 | 5,900.00 | 447,790 |
| 07 Feb 2023 | 5,890.00 | 6,000.00 | 5,850.00 | 5,940.00 | 5,940.00 | 430,894 |
| 06 Feb 2023 | 5,880.00 | 5,940.00 | 5,820.00 | 5,840.00 | 5,840.00 | 327,568 |
| 03 Feb 2023 | 5,930.00 | 6,200.00 | 5,930.00 | 5,960.00 | 5,960.00 | 2,273,190 |
| 02 Feb 2023 | 5,940.00 | 5,970.00 | 5,840.00 | 5,870.00 | 5,870.00 | 699,094 |
| 01 Feb 2023 | 5,690.00 | 5,910.00 | 5,650.00 | 5,850.00 | 5,850.00 | 785,642 |
| 31 Jan 2023 | 5,590.00 | 5,690.00 | 5,570.00 | 5,630.00 | 5,630.00 | 211,098 |
| 30 Jan 2023 | 5,760.00 | 5,810.00 | 5,620.00 | 5,650.00 | 5,650.00 | 285,294 |
| 27 Jan 2023 | 5,760.00 | 5,840.00 | 5,720.00 | 5,790.00 | 5,790.00 | 465,530 |
| 26 Jan 2023 | 5,570.00 | 6,000.00 | 5,530.00 | 5,740.00 | 5,740.00 | 1,745,207 |
| 25 Jan 2023 | 5,570.00 | 5,610.00 | 5,510.00 | 5,570.00 | 5,570.00 | 832,692 |
| 20 Jan 2023 | 5,650.00 | 5,680.00 | 5,500.00 | 5,520.00 | 5,520.00 | 277,635 |
| 19 Jan 2023 | 5,530.00 | 5,670.00 | 5,530.00 | 5,650.00 | 5,650.00 | 282,864 |
| 18 Jan 2023 | 5,500.00 | 5,650.00 | 5,460.00 | 5,550.00 | 5,550.00 | 332,533 |
| 17 Jan 2023 | 5,680.00 | 5,700.00 | 5,460.00 | 5,500.00 | 5,500.00 | 380,691 |
| 16 Jan 2023 | 5,550.00 | 5,670.00 | 5,500.00 | 5,660.00 | 5,660.00 | 311,016 |
| 13 Jan 2023 | 5,700.00 | 5,760.00 | 5,540.00 | 5,540.00 | 5,540.00 | 486,953 |
| 12 Jan 2023 | 5,780.00 | 5,810.00 | 5,640.00 | 5,700.00 | 5,700.00 | 443,424 |
| 11 Jan 2023 | 5,780.00 | 5,850.00 | 5,730.00 | 5,750.00 | 5,750.00 | 385,394 |
| 10 Jan 2023 | 6,010.00 | 6,020.00 | 5,710.00 | 5,760.00 | 5,760.00 | 899,551 |
| *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.