NanoEntek, Inc. (KOSDAQ:039860)
South Korea · Delayed Price · Currency is KRW 5,960.00
-100.00 (-1.65%)
At close: Mar 19, 2026
NanoEntek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5,900.00 | 6,060.00 | 5,850.00 | 5,960.00 | 5,960.00 | -1.65% | 368,127 |
| Mar 18, 2026 | 6,250.00 | 6,250.00 | 6,020.00 | 6,060.00 | 6,060.00 | -1.46% | 467,527 |
| Mar 17, 2026 | 6,300.00 | 6,490.00 | 6,150.00 | 6,150.00 | 6,150.00 | -0.49% | 580,990 |
| Mar 16, 2026 | 6,360.00 | 6,360.00 | 6,000.00 | 6,180.00 | 6,180.00 | 0.16% | 617,249 |
| Mar 13, 2026 | 6,110.00 | 6,340.00 | 6,050.00 | 6,170.00 | 6,170.00 | -1.91% | 578,756 |
| Mar 12, 2026 | 6,050.00 | 6,450.00 | 6,050.00 | 6,290.00 | 6,290.00 | 1.13% | 548,933 |
| Mar 11, 2026 | 6,210.00 | 6,670.00 | 6,100.00 | 6,220.00 | 6,220.00 | 1.80% | 1,125,882 |
| Mar 10, 2026 | 6,510.00 | 6,590.00 | 6,030.00 | 6,110.00 | 6,110.00 | -2.08% | 1,200,964 |
| Mar 9, 2026 | 6,200.00 | 6,350.00 | 5,760.00 | 6,240.00 | 6,240.00 | -5.88% | 1,038,294 |
| Mar 6, 2026 | 6,200.00 | 6,730.00 | 6,190.00 | 6,630.00 | 6,630.00 | 4.41% | 1,283,644 |
| Mar 5, 2026 | 5,970.00 | 6,590.00 | 5,890.00 | 6,350.00 | 6,350.00 | 18.47% | 2,650,666 |
| Mar 4, 2026 | 6,000.00 | 6,280.00 | 5,190.00 | 5,360.00 | 5,360.00 | -14.38% | 3,019,430 |
| Mar 3, 2026 | 6,500.00 | 6,630.00 | 6,100.00 | 6,260.00 | 6,260.00 | -8.35% | 1,926,117 |
| Feb 27, 2026 | 7,300.00 | 7,420.00 | 6,680.00 | 6,830.00 | 6,830.00 | -2.98% | 2,632,759 |
| Feb 26, 2026 | 7,440.00 | 7,940.00 | 6,910.00 | 7,040.00 | 7,040.00 | -5.50% | 4,508,683 |
| Feb 25, 2026 | 9,000.00 | 9,390.00 | 7,050.00 | 7,450.00 | 7,450.00 | -2.87% | 22,829,681 |
| Feb 24, 2026 | 6,380.00 | 7,670.00 | 6,330.00 | 7,670.00 | 7,670.00 | 30.00% | 3,872,398 |
| Feb 23, 2026 | 4,535.00 | 5,900.00 | 4,525.00 | 5,900.00 | 5,900.00 | 29.96% | 7,936,966 |
| 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 |