Skip to main content
logo
NanoEntek, Inc. (KOSDAQ:039860)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,180.00
+30.00 (0.72%)
At close: Sep 18, 2026

NanoEntek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20264,190.004,260.004,165.004,180.004,180.000.72%186,077
Sep 17, 20264,155.004,210.004,100.004,150.004,150.000.48%160,934
Sep 16, 20264,100.004,150.004,070.004,130.004,130.000.49%113,380
Sep 15, 20264,080.004,180.004,065.004,110.004,110.000.74%93,810
Sep 14, 20264,150.004,150.004,005.004,080.004,080.00-0.85%90,587
Sep 11, 20264,105.004,200.004,075.004,115.004,115.00-1.20%125,320
Sep 10, 20264,125.004,200.004,065.004,165.004,165.000.97%120,062
Sep 9, 20264,125.004,200.004,085.004,125.004,125.000.24%146,296
Sep 8, 20264,140.004,280.004,115.004,115.004,115.00-0.48%211,309
Sep 7, 20264,180.004,240.004,125.004,135.004,135.00-0.72%242,344
Sep 4, 20264,240.004,350.004,135.004,165.004,165.00-1.65%209,881
Sep 3, 20264,130.004,540.004,130.004,235.004,235.002.29%1,310,394
Sep 2, 20264,170.004,240.004,045.004,140.004,140.00-0.72%315,178
Sep 1, 20263,925.004,550.003,860.004,170.004,170.006.24%1,854,359
Aug 31, 20263,900.003,945.003,780.003,925.003,925.000.64%116,042
Aug 28, 20263,800.003,915.003,775.003,900.003,900.002.63%104,892
Aug 27, 20263,820.003,850.003,770.003,800.003,800.00-0.52%104,741
Aug 26, 20263,835.003,865.003,775.003,820.003,820.00-0.39%79,065
Aug 25, 20263,780.003,840.003,630.003,835.003,835.000.66%150,876
Aug 24, 20263,640.004,045.003,640.003,810.003,810.004.67%431,476
Aug 21, 20263,785.003,785.003,615.003,640.003,640.00-4.46%107,006
Aug 20, 20263,745.004,100.003,730.003,810.003,810.003.67%663,994
Aug 19, 20263,765.003,845.003,670.003,675.003,675.00-4.92%139,529
Aug 18, 20264,030.004,080.003,820.003,865.003,865.00-4.09%185,191
Aug 14, 20264,005.004,145.003,960.004,030.004,030.000.75%163,012
Aug 13, 20264,120.004,120.003,960.004,000.004,000.00-0.87%166,038
Aug 12, 20264,060.004,125.003,985.004,035.004,035.00-0.62%186,601
Aug 11, 20264,045.004,100.003,970.004,060.004,060.000.37%168,539
Aug 10, 20263,900.004,045.003,850.004,045.004,045.005.89%219,123
Aug 7, 20263,860.003,880.003,740.003,820.003,820.00-0.52%217,556
Aug 6, 20263,730.003,850.003,665.003,840.003,840.002.95%289,241
Aug 5, 20263,720.003,790.003,690.003,730.003,730.002.05%283,202
Aug 4, 20263,530.003,690.003,530.003,655.003,655.003.54%178,137
Aug 3, 20263,480.003,710.003,420.003,530.003,530.001.44%175,121
Jul 31, 20263,380.003,490.003,350.003,480.003,480.006.10%298,843
Jul 30, 20263,200.003,485.003,200.003,280.003,280.000.15%268,150
Jul 29, 20263,580.003,745.003,195.003,275.003,275.00-6.83%546,717
Jul 28, 20263,820.003,890.003,450.003,515.003,515.00-10.56%494,641
Jul 27, 20263,875.004,235.003,775.003,930.003,930.004.11%1,700,666
Jul 24, 20263,965.004,575.003,720.003,775.003,775.00-5.27%3,306,911
Jul 23, 20264,800.005,200.003,850.003,985.003,985.00-12.22%4,085,863
Jul 22, 20263,500.004,540.003,500.004,540.004,540.0029.90%1,135,969
Jul 21, 20263,500.003,600.003,385.003,495.003,495.002.64%158,704
Jul 20, 20263,555.003,595.003,380.003,405.003,405.00-4.22%152,275
Jul 16, 20263,720.003,720.003,510.003,555.003,555.00-4.44%110,131
Jul 15, 20263,535.003,730.003,535.003,720.003,720.005.68%107,403
Jul 14, 20263,465.003,580.003,390.003,520.003,520.001.15%126,943
Jul 13, 20263,725.004,000.003,470.003,480.003,480.00-6.45%165,536
Jul 10, 20263,590.003,775.003,580.003,720.003,720.003.62%120,137
Jul 9, 20263,530.003,680.003,500.003,590.003,590.000.28%132,494