Skip to main content
logo
NanoEntek, Inc. (KOSDAQ:039860)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,540.00
+40.00 (1.14%)
At close: Sep 19, 2025

NanoEntek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,500.003,570.003,500.003,540.003,540.001.14%165,949
Sep 18, 20253,470.003,535.003,465.003,500.003,500.001.01%151,648
Sep 17, 20253,495.003,530.003,450.003,465.003,465.00-0.43%154,239
Sep 16, 20253,535.003,580.003,480.003,480.003,480.00-1.56%146,369
Sep 15, 20253,530.003,620.003,520.003,535.003,535.00-132,901
Sep 12, 20253,525.003,570.003,515.003,535.003,535.00-0.14%146,402
Sep 11, 20253,565.003,565.003,500.003,540.003,540.000.14%87,535
Sep 10, 20253,500.003,535.003,480.003,535.003,535.001.14%89,944
Sep 9, 20253,460.003,510.003,460.003,495.003,495.00-89,187
Sep 8, 20253,470.003,515.003,460.003,495.003,495.001.01%87,019
Sep 5, 20253,475.003,490.003,450.003,460.003,460.00-0.43%84,704
Sep 4, 20253,410.003,490.003,410.003,475.003,475.001.61%99,070
Sep 3, 20253,485.003,485.003,395.003,420.003,420.00-1.01%99,929
Sep 2, 20253,425.003,455.003,380.003,455.003,455.001.77%88,477
Sep 1, 20253,500.003,505.003,380.003,395.003,395.00-3.28%253,939
Aug 29, 20253,530.003,610.003,485.003,510.003,510.00-0.57%348,177
Aug 28, 20253,500.003,540.003,465.003,530.003,530.001.29%195,069
Aug 27, 20253,545.003,565.003,480.003,485.003,485.00-2.11%433,623
Aug 26, 20253,680.003,680.003,555.003,560.003,560.000.28%831,621
Aug 25, 20253,580.003,615.003,520.003,550.003,550.00-0.42%900,990
Aug 22, 20253,585.003,830.003,525.003,565.003,565.00-0.70%6,490,120
Aug 21, 20253,305.004,160.003,305.003,590.003,590.008.13%17,408,040
Aug 20, 20253,420.003,420.003,295.003,320.003,320.00-3.07%141,401
Aug 19, 20253,450.003,485.003,420.003,425.003,425.00-1.01%60,350
Aug 18, 20253,545.003,575.003,445.003,460.003,460.00-2.40%105,204
Aug 14, 20253,565.003,585.003,530.003,545.003,545.00-0.84%32,162
Aug 13, 20253,510.003,595.003,505.003,575.003,575.002.14%81,135
Aug 12, 20253,570.003,590.003,495.003,500.003,500.00-1.96%91,764
Aug 11, 20253,630.003,630.003,545.003,570.003,570.00-1.79%64,026
Aug 8, 20253,525.003,635.003,525.003,635.003,635.003.27%201,958
Aug 7, 20253,500.003,520.003,470.003,520.003,520.000.57%53,552
Aug 6, 20253,495.003,520.003,440.003,500.003,500.001.16%77,576
Aug 5, 20253,455.003,520.003,450.003,460.003,460.000.44%54,271
Aug 4, 20253,460.003,515.003,405.003,445.003,445.00-0.43%98,830
Aug 1, 20253,575.003,575.003,450.003,460.003,460.00-3.22%145,388
Jul 31, 20253,520.003,675.003,490.003,575.003,575.001.56%296,024
Jul 30, 20253,490.003,550.003,490.003,520.003,520.00-0.14%66,074
Jul 29, 20253,545.003,605.003,430.003,525.003,525.00-0.14%97,757
Jul 28, 20253,520.003,545.003,455.003,530.003,530.000.28%99,091
Jul 25, 20253,505.003,590.003,505.003,520.003,520.000.14%60,685
Jul 24, 20253,630.003,630.003,510.003,515.003,515.00-1.95%115,184
Jul 23, 20253,625.003,625.003,530.003,585.003,585.00-0.42%67,493
Jul 22, 20253,570.003,680.003,570.003,600.003,600.00-0.28%113,855
Jul 21, 20253,765.003,765.003,595.003,610.003,610.00-2.43%200,735
Jul 18, 20253,810.003,815.003,665.003,700.003,700.00-2.37%213,390
Jul 17, 20253,660.003,790.003,595.003,790.003,790.004.55%402,825
Jul 16, 20253,665.003,680.003,620.003,625.003,625.00-1.49%107,243
Jul 15, 20253,665.003,720.003,655.003,680.003,680.00-0.41%119,367
Jul 14, 20253,710.003,735.003,660.003,695.003,695.000.14%100,459
Jul 11, 20253,705.003,755.003,645.003,690.003,690.00-0.27%144,736