NanoEntek, Inc. (KOSDAQ:039860)
South Korea · Delayed Price · Currency is KRW 4,540.00
-145.00 (-3.09%)
At close: Feb 20, 2026
NanoEntek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4,685.00 | 4,750.00 | 4,520.00 | 4,540.00 | 4,540.00 | -3.09% | 306,431 |
| Feb 19, 2026 | 4,560.00 | 4,705.00 | 4,510.00 | 4,685.00 | 4,685.00 | 2.74% | 356,582 |
| Feb 13, 2026 | 4,685.00 | 4,695.00 | 4,550.00 | 4,560.00 | 4,560.00 | -3.29% | 264,095 |
| Feb 12, 2026 | 4,810.00 | 4,850.00 | 4,700.00 | 4,715.00 | 4,715.00 | -1.87% | 238,100 |
| Feb 11, 2026 | 4,900.00 | 4,920.00 | 4,805.00 | 4,805.00 | 4,805.00 | -1.94% | 207,371 |
| Feb 10, 2026 | 4,815.00 | 4,990.00 | 4,805.00 | 4,900.00 | 4,900.00 | 2.30% | 347,605 |
| Feb 9, 2026 | 4,700.00 | 4,870.00 | 4,690.00 | 4,790.00 | 4,790.00 | 2.46% | 270,610 |
| Feb 6, 2026 | 4,685.00 | 4,760.00 | 4,420.00 | 4,675.00 | 4,675.00 | -0.21% | 414,789 |
| Feb 5, 2026 | 4,900.00 | 4,900.00 | 4,680.00 | 4,685.00 | 4,685.00 | -4.49% | 698,369 |
| Feb 4, 2026 | 4,960.00 | 5,070.00 | 4,905.00 | 4,905.00 | 4,905.00 | -1.21% | 407,427 |
| Feb 3, 2026 | 4,915.00 | 5,020.00 | 4,910.00 | 4,965.00 | 4,965.00 | 1.95% | 293,430 |
| Feb 2, 2026 | 5,110.00 | 5,190.00 | 4,870.00 | 4,870.00 | 4,870.00 | -4.70% | 516,098 |
| Jan 30, 2026 | 5,250.00 | 5,290.00 | 4,945.00 | 5,110.00 | 5,110.00 | -2.29% | 1,008,742 |
| Jan 29, 2026 | 5,240.00 | 5,310.00 | 5,100.00 | 5,230.00 | 5,230.00 | -0.19% | 654,218 |
| Jan 28, 2026 | 5,100.00 | 5,280.00 | 5,080.00 | 5,240.00 | 5,240.00 | 3.56% | 619,757 |
| Jan 27, 2026 | 5,150.00 | 5,240.00 | 5,040.00 | 5,060.00 | 5,060.00 | -1.56% | 442,204 |
| Jan 26, 2026 | 5,190.00 | 5,240.00 | 5,050.00 | 5,140.00 | 5,140.00 | -0.96% | 552,605 |
| Jan 23, 2026 | 5,210.00 | 5,320.00 | 5,100.00 | 5,190.00 | 5,190.00 | -0.19% | 612,323 |
| Jan 22, 2026 | 5,130.00 | 5,280.00 | 5,110.00 | 5,200.00 | 5,200.00 | 1.96% | 526,970 |
| Jan 21, 2026 | 5,230.00 | 5,310.00 | 5,060.00 | 5,100.00 | 5,100.00 | -5.56% | 839,406 |
| Jan 20, 2026 | 5,570.00 | 5,730.00 | 5,240.00 | 5,400.00 | 5,400.00 | -3.05% | 1,117,028 |
| Jan 19, 2026 | 5,500.00 | 5,910.00 | 5,050.00 | 5,570.00 | 5,570.00 | 1.27% | 2,368,595 |
| Jan 16, 2026 | 5,330.00 | 5,860.00 | 5,150.00 | 5,500.00 | 5,500.00 | 4.96% | 2,307,425 |
| Jan 15, 2026 | 5,120.00 | 5,530.00 | 4,945.00 | 5,240.00 | 5,240.00 | 2.34% | 1,299,091 |
| Jan 14, 2026 | 5,360.00 | 5,390.00 | 5,100.00 | 5,120.00 | 5,120.00 | -4.12% | 526,035 |
| Jan 13, 2026 | 5,380.00 | 5,490.00 | 5,230.00 | 5,340.00 | 5,340.00 | -0.74% | 513,436 |
| Jan 12, 2026 | 5,500.00 | 5,600.00 | 5,270.00 | 5,380.00 | 5,380.00 | -1.82% | 665,231 |
| Jan 9, 2026 | 5,370.00 | 5,520.00 | 5,250.00 | 5,480.00 | 5,480.00 | 3.59% | 565,198 |
| Jan 8, 2026 | 5,660.00 | 5,690.00 | 5,260.00 | 5,290.00 | 5,290.00 | -6.54% | 872,571 |
| Jan 7, 2026 | 5,700.00 | 6,080.00 | 5,600.00 | 5,660.00 | 5,660.00 | 0.18% | 795,032 |
| Jan 6, 2026 | 5,960.00 | 6,010.00 | 5,650.00 | 5,650.00 | 5,650.00 | -5.04% | 762,389 |
| Jan 5, 2026 | 6,220.00 | 6,220.00 | 5,610.00 | 5,950.00 | 5,950.00 | -1.49% | 1,036,489 |
| Jan 2, 2026 | 6,030.00 | 6,270.00 | 5,790.00 | 6,040.00 | 6,040.00 | 0.67% | 1,498,665 |
| Dec 30, 2025 | 6,670.00 | 6,670.00 | 5,700.00 | 6,000.00 | 6,000.00 | -9.77% | 1,982,829 |
| Dec 29, 2025 | 6,490.00 | 6,800.00 | 6,300.00 | 6,650.00 | 6,650.00 | 6.06% | 2,918,457 |
| Dec 26, 2025 | 5,850.00 | 6,700.00 | 5,780.00 | 6,270.00 | 6,270.00 | 9.81% | 7,206,013 |
| Dec 24, 2025 | 5,570.00 | 5,890.00 | 5,470.00 | 5,710.00 | 5,710.00 | 4.96% | 4,003,755 |
| Dec 23, 2025 | 4,985.00 | 6,110.00 | 4,985.00 | 5,440.00 | 5,440.00 | 9.35% | 10,998,070 |
| Dec 22, 2025 | 4,490.00 | 5,210.00 | 4,455.00 | 4,975.00 | 4,975.00 | 13.33% | 8,728,129 |
| Dec 19, 2025 | 4,185.00 | 4,415.00 | 4,125.00 | 4,390.00 | 4,390.00 | 6.17% | 1,902,298 |
| Dec 18, 2025 | 4,205.00 | 4,345.00 | 4,050.00 | 4,135.00 | 4,135.00 | -2.36% | 1,077,438 |
| Dec 17, 2025 | 4,430.00 | 4,500.00 | 4,230.00 | 4,235.00 | 4,235.00 | -4.40% | 1,745,026 |
| Dec 16, 2025 | 4,340.00 | 5,160.00 | 4,205.00 | 4,430.00 | 4,430.00 | 2.67% | 16,702,225 |
| Dec 15, 2025 | 4,180.00 | 4,400.00 | 4,115.00 | 4,315.00 | 4,315.00 | 2.86% | 2,813,960 |
| Dec 12, 2025 | 4,265.00 | 4,450.00 | 4,010.00 | 4,195.00 | 4,195.00 | -0.71% | 3,801,028 |
| Dec 11, 2025 | 4,215.00 | 4,470.00 | 4,185.00 | 4,225.00 | 4,225.00 | - | 4,743,425 |
| Dec 10, 2025 | 4,300.00 | 4,795.00 | 4,150.00 | 4,225.00 | 4,225.00 | 5.76% | 26,033,050 |
| Dec 9, 2025 | 3,065.00 | 3,995.00 | 3,060.00 | 3,995.00 | 3,995.00 | 29.92% | 16,909,690 |
| Dec 8, 2025 | 3,120.00 | 3,150.00 | 3,060.00 | 3,075.00 | 3,075.00 | -1.28% | 121,241 |
| Dec 5, 2025 | 3,130.00 | 3,130.00 | 3,035.00 | 3,115.00 | 3,115.00 | 0.16% | 68,038 |