NanoEntek, Inc. (KOSDAQ:039860)
South Korea · Delayed Price · Currency is KRW 7,350.00
+1,690.00 (29.86%)
At close: Apr 29, 2026
NanoEntek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7,600.00 | 7,600.00 | 6,750.00 | 6,850.00 | 6,850.00 | -6.80% | 6,872,414 |
| Apr 29, 2026 | 5,620.00 | 7,350.00 | 5,560.00 | 7,350.00 | 7,350.00 | 29.86% | 5,458,065 |
| Apr 28, 2026 | 5,780.00 | 5,790.00 | 5,640.00 | 5,660.00 | 5,660.00 | -1.91% | 510,884 |
| Apr 27, 2026 | 6,210.00 | 6,210.00 | 5,640.00 | 5,770.00 | 5,770.00 | 2.85% | 1,062,815 |
| Apr 24, 2026 | 5,420.00 | 5,720.00 | 5,360.00 | 5,610.00 | 5,610.00 | 4.66% | 859,405 |
| Apr 23, 2026 | 5,350.00 | 5,430.00 | 5,220.00 | 5,360.00 | 5,360.00 | 1.52% | 590,748 |
| Apr 22, 2026 | 5,240.00 | 5,300.00 | 5,150.00 | 5,280.00 | 5,280.00 | 1.15% | 337,810 |
| Apr 21, 2026 | 5,260.00 | 5,370.00 | 5,160.00 | 5,220.00 | 5,220.00 | - | 327,826 |
| Apr 20, 2026 | 5,260.00 | 5,350.00 | 5,200.00 | 5,220.00 | 5,220.00 | -0.76% | 436,180 |
| Apr 17, 2026 | 5,370.00 | 5,400.00 | 5,150.00 | 5,260.00 | 5,260.00 | 0.96% | 490,668 |
| Apr 16, 2026 | 5,150.00 | 5,280.00 | 5,140.00 | 5,210.00 | 5,210.00 | 1.36% | 326,767 |
| Apr 15, 2026 | 5,070.00 | 5,170.00 | 5,020.00 | 5,140.00 | 5,140.00 | 2.19% | 287,337 |
| Apr 14, 2026 | 5,000.00 | 5,090.00 | 4,955.00 | 5,030.00 | 5,030.00 | 2.03% | 221,225 |
| Apr 13, 2026 | 4,980.00 | 4,990.00 | 4,810.00 | 4,930.00 | 4,930.00 | -1.00% | 187,824 |
| Apr 10, 2026 | 4,980.00 | 4,980.00 | 4,805.00 | 4,980.00 | 4,980.00 | 2.05% | 280,788 |
| Apr 9, 2026 | 5,070.00 | 5,100.00 | 4,810.00 | 4,880.00 | 4,880.00 | -3.56% | 338,700 |
| Apr 8, 2026 | 5,010.00 | 5,130.00 | 4,990.00 | 5,060.00 | 5,060.00 | 3.90% | 230,283 |
| Apr 7, 2026 | 4,980.00 | 5,080.00 | 4,820.00 | 4,870.00 | 4,870.00 | -1.42% | 271,423 |
| Apr 6, 2026 | 5,000.00 | 5,060.00 | 4,890.00 | 4,940.00 | 4,940.00 | -1.98% | 238,577 |
| Apr 3, 2026 | 5,120.00 | 5,190.00 | 5,000.00 | 5,040.00 | 5,040.00 | -0.20% | 212,451 |
| Apr 2, 2026 | 5,480.00 | 5,550.00 | 4,935.00 | 5,050.00 | 5,050.00 | -7.51% | 546,299 |
| Apr 1, 2026 | 5,390.00 | 5,590.00 | 5,320.00 | 5,460.00 | 5,460.00 | 5.41% | 324,789 |
| Mar 31, 2026 | 5,360.00 | 5,470.00 | 5,120.00 | 5,180.00 | 5,180.00 | -3.36% | 383,330 |
| Mar 30, 2026 | 5,420.00 | 5,490.00 | 5,330.00 | 5,360.00 | 5,360.00 | -5.30% | 294,116 |
| Mar 27, 2026 | 5,700.00 | 5,790.00 | 5,500.00 | 5,660.00 | 5,660.00 | -2.41% | 498,864 |
| Mar 26, 2026 | 6,070.00 | 6,550.00 | 5,750.00 | 5,800.00 | 5,800.00 | -3.33% | 1,618,655 |
| Mar 25, 2026 | 5,810.00 | 6,090.00 | 5,790.00 | 6,000.00 | 6,000.00 | 4.17% | 521,492 |
| Mar 24, 2026 | 5,960.00 | 6,030.00 | 5,670.00 | 5,760.00 | 5,760.00 | 0.17% | 528,969 |
| Mar 23, 2026 | 6,010.00 | 6,120.00 | 5,740.00 | 5,750.00 | 5,750.00 | -7.11% | 922,948 |
| Mar 20, 2026 | 5,960.00 | 6,840.00 | 5,900.00 | 6,190.00 | 6,190.00 | 3.86% | 6,129,635 |
| 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 |