Skip to main content
logo
NanoEntek, Inc. (KOSDAQ:039860)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,350.00
+355.00 (8.89%)
Last updated: Dec 10, 2025, 1:48 PM KST

NanoEntek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 10, 20254,300.004,665.004,290.004,435.00-11.01%5,889,335
Dec 9, 20253,065.003,995.003,060.003,995.003,995.0029.92%16,909,690
Dec 8, 20253,120.003,150.003,060.003,075.003,075.00-1.28%121,241
Dec 5, 20253,130.003,130.003,035.003,115.003,115.000.16%68,038
Dec 4, 20253,155.003,175.003,100.003,110.003,110.00-1.11%38,857
Dec 3, 20253,145.003,200.003,140.003,145.003,145.00-66,554
Dec 2, 20253,175.003,175.003,105.003,145.003,145.00-0.47%57,234
Dec 1, 20253,180.003,210.003,125.003,160.003,160.000.16%75,796
Nov 28, 20253,125.003,185.003,085.003,155.003,155.002.27%102,167
Nov 27, 20253,080.003,110.003,070.003,085.003,085.000.16%32,718
Nov 26, 20253,095.003,120.003,015.003,080.003,080.001.65%66,797
Nov 25, 20253,030.003,120.003,015.003,030.003,030.00-69,745
Nov 24, 20253,075.003,120.003,030.003,030.003,030.00-1.14%85,536
Nov 21, 20253,125.003,150.003,050.003,065.003,065.00-2.54%137,492
Nov 20, 20253,100.003,170.003,095.003,145.003,145.001.62%100,638
Nov 19, 20253,110.003,175.003,060.003,095.003,095.00-1.43%132,108
Nov 18, 20253,160.003,190.003,095.003,140.003,140.00-0.63%73,562
Nov 17, 20253,235.003,235.003,150.003,160.003,160.00-2.32%57,710
Nov 14, 20253,260.003,310.003,170.003,235.003,235.00-0.77%71,290
Nov 13, 20253,265.003,325.003,220.003,260.003,260.00-0.15%71,739
Nov 12, 20253,170.003,270.003,170.003,265.003,265.003.00%155,823
Nov 11, 20253,145.003,215.003,135.003,170.003,170.00-79,220
Nov 10, 20253,105.003,180.003,095.003,170.003,170.002.26%58,599
Nov 7, 20253,100.003,155.003,060.003,100.003,100.00-1.59%148,285
Nov 6, 20253,150.003,200.003,100.003,150.003,150.000.32%82,740
Nov 5, 20253,190.003,200.003,080.003,140.003,140.00-1.57%142,670
Nov 4, 20253,165.003,280.003,140.003,190.003,190.001.27%119,618
Nov 3, 20253,140.003,445.003,070.003,150.003,150.001.12%580,443
Oct 31, 20253,095.003,180.003,095.003,115.003,115.00-0.32%105,147
Oct 30, 20253,225.003,225.003,120.003,125.003,125.00-3.10%209,373
Oct 29, 20253,280.003,300.003,200.003,225.003,225.00-1.68%218,457
Oct 28, 20253,310.003,340.003,280.003,280.003,280.00-0.76%118,819
Oct 27, 20253,320.003,355.003,270.003,305.003,305.00-0.15%149,877
Oct 24, 20253,365.003,370.003,290.003,310.003,310.00-1.93%193,886
Oct 23, 20253,285.003,650.003,250.003,375.003,375.002.58%764,814
Oct 22, 20253,280.003,305.003,230.003,290.003,290.000.30%122,407
Oct 21, 20253,320.003,335.003,270.003,280.003,280.00-1.20%100,653
Oct 20, 20253,275.003,340.003,255.003,320.003,320.001.07%31,350
Oct 17, 20253,330.003,335.003,285.003,285.003,285.00-1.35%127,069
Oct 16, 20253,395.003,395.003,300.003,330.003,330.00-1.19%340,615
Oct 15, 20253,380.003,405.003,360.003,370.003,370.00-0.15%61,831
Oct 14, 20253,400.003,465.003,355.003,375.003,375.00-2.74%220,534
Oct 13, 20253,320.003,470.003,310.003,470.003,470.001.02%119,448
Oct 10, 20253,525.003,550.003,290.003,435.003,435.00-2.41%134,808
Oct 2, 20253,470.003,535.003,470.003,520.003,520.001.44%70,847
Oct 1, 20253,455.003,495.003,440.003,470.003,470.000.58%64,162
Sep 30, 20253,480.003,550.003,445.003,450.003,450.00-2.13%129,894
Sep 29, 20253,485.003,550.003,485.003,525.003,525.001.29%63,636
Sep 26, 20253,555.003,570.003,480.003,480.003,480.00-2.11%151,312
Sep 25, 20253,600.003,600.003,530.003,555.003,555.00-1.25%135,291