NanoEntek, Inc. (KOSDAQ:039860)
South Korea · Delayed Price · Currency is KRW 3,515.00
-415.00 (-10.56%)
At close: Jul 28, 2026
NanoEntek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3,820.00 | 3,890.00 | 3,450.00 | 3,515.00 | 3,515.00 | -10.56% | 494,641 |
| Jul 27, 2026 | 3,875.00 | 4,235.00 | 3,775.00 | 3,930.00 | 3,930.00 | 4.11% | 1,700,666 |
| Jul 24, 2026 | 3,965.00 | 4,575.00 | 3,720.00 | 3,775.00 | 3,775.00 | -5.27% | 3,306,911 |
| Jul 23, 2026 | 4,800.00 | 5,200.00 | 3,850.00 | 3,985.00 | 3,985.00 | -12.22% | 4,085,863 |
| Jul 22, 2026 | 3,500.00 | 4,540.00 | 3,500.00 | 4,540.00 | 4,540.00 | 29.90% | 1,135,969 |
| Jul 21, 2026 | 3,500.00 | 3,600.00 | 3,385.00 | 3,495.00 | 3,495.00 | 2.64% | 158,704 |
| Jul 20, 2026 | 3,555.00 | 3,595.00 | 3,380.00 | 3,405.00 | 3,405.00 | -4.22% | 152,275 |
| Jul 16, 2026 | 3,720.00 | 3,720.00 | 3,510.00 | 3,555.00 | 3,555.00 | -4.44% | 110,131 |
| Jul 15, 2026 | 3,535.00 | 3,730.00 | 3,535.00 | 3,720.00 | 3,720.00 | 5.68% | 107,403 |
| Jul 14, 2026 | 3,465.00 | 3,580.00 | 3,390.00 | 3,520.00 | 3,520.00 | 1.15% | 126,943 |
| Jul 13, 2026 | 3,725.00 | 4,000.00 | 3,470.00 | 3,480.00 | 3,480.00 | -6.45% | 165,536 |
| Jul 10, 2026 | 3,590.00 | 3,775.00 | 3,580.00 | 3,720.00 | 3,720.00 | 3.62% | 120,137 |
| Jul 9, 2026 | 3,530.00 | 3,680.00 | 3,500.00 | 3,590.00 | 3,590.00 | 0.28% | 132,494 |
| Jul 8, 2026 | 3,735.00 | 3,780.00 | 3,495.00 | 3,580.00 | 3,580.00 | -2.72% | 174,028 |
| Jul 7, 2026 | 3,790.00 | 3,920.00 | 3,670.00 | 3,680.00 | 3,680.00 | -4.17% | 134,551 |
| Jul 6, 2026 | 3,965.00 | 4,130.00 | 3,760.00 | 3,840.00 | 3,840.00 | -2.66% | 139,500 |
| Jul 3, 2026 | 3,710.00 | 3,960.00 | 3,615.00 | 3,945.00 | 3,945.00 | 6.33% | 139,829 |
| Jul 2, 2026 | 3,925.00 | 3,925.00 | 3,650.00 | 3,710.00 | 3,710.00 | -5.48% | 165,420 |
| Jul 1, 2026 | 3,900.00 | 4,060.00 | 3,845.00 | 3,925.00 | 3,925.00 | 0.64% | 159,806 |
| Jun 30, 2026 | 4,040.00 | 4,125.00 | 3,865.00 | 3,900.00 | 3,900.00 | -3.58% | 176,427 |
| Jun 29, 2026 | 3,530.00 | 4,385.00 | 3,530.00 | 4,045.00 | 4,045.00 | 14.59% | 1,089,608 |
| Jun 26, 2026 | 3,590.00 | 3,590.00 | 3,380.00 | 3,530.00 | 3,530.00 | -1.67% | 282,051 |
| Jun 25, 2026 | 3,690.00 | 3,800.00 | 3,560.00 | 3,590.00 | 3,590.00 | -2.71% | 202,258 |
| Jun 24, 2026 | 3,700.00 | 3,850.00 | 3,530.00 | 3,690.00 | 3,690.00 | -0.54% | 174,618 |
| Jun 23, 2026 | 3,990.00 | 4,000.00 | 3,595.00 | 3,710.00 | 3,710.00 | -7.02% | 230,942 |
| Jun 22, 2026 | 4,035.00 | 4,230.00 | 3,965.00 | 3,990.00 | 3,990.00 | -0.99% | 192,327 |
| Jun 19, 2026 | 4,220.00 | 4,260.00 | 3,970.00 | 4,030.00 | 4,030.00 | -4.50% | 266,508 |
| Jun 18, 2026 | 4,355.00 | 4,390.00 | 4,210.00 | 4,220.00 | 4,220.00 | -3.10% | 180,225 |
| Jun 17, 2026 | 4,390.00 | 4,460.00 | 4,240.00 | 4,355.00 | 4,355.00 | -0.80% | 182,812 |
| Jun 16, 2026 | 4,470.00 | 4,515.00 | 4,345.00 | 4,390.00 | 4,390.00 | -1.79% | 129,346 |
| Jun 15, 2026 | 4,580.00 | 4,705.00 | 4,470.00 | 4,470.00 | 4,470.00 | -1.54% | 246,834 |
| Jun 12, 2026 | 4,490.00 | 4,605.00 | 4,420.00 | 4,540.00 | 4,540.00 | 3.18% | 211,622 |
| Jun 11, 2026 | 4,200.00 | 4,415.00 | 4,130.00 | 4,400.00 | 4,400.00 | 4.51% | 266,587 |
| Jun 10, 2026 | 4,370.00 | 4,430.00 | 4,110.00 | 4,210.00 | 4,210.00 | -3.88% | 222,317 |
| Jun 9, 2026 | 4,000.00 | 4,495.00 | 4,000.00 | 4,380.00 | 4,380.00 | 7.09% | 550,304 |
| Jun 8, 2026 | 4,220.00 | 5,280.00 | 4,040.00 | 4,090.00 | 4,090.00 | -8.50% | 2,886,407 |
| Jun 5, 2026 | 4,690.00 | 4,690.00 | 4,470.00 | 4,470.00 | 4,470.00 | -4.18% | 214,117 |
| Jun 4, 2026 | 4,580.00 | 4,800.00 | 4,510.00 | 4,665.00 | 4,665.00 | 1.41% | 248,393 |
| Jun 2, 2026 | 4,740.00 | 4,795.00 | 4,580.00 | 4,600.00 | 4,600.00 | -3.97% | 487,019 |
| Jun 1, 2026 | 5,010.00 | 5,040.00 | 4,740.00 | 4,790.00 | 4,790.00 | -4.39% | 399,793 |
| May 29, 2026 | 5,130.00 | 5,200.00 | 4,945.00 | 5,010.00 | 5,010.00 | -1.76% | 322,051 |
| May 28, 2026 | 5,300.00 | 5,350.00 | 5,000.00 | 5,100.00 | 5,100.00 | -3.77% | 371,215 |
| May 27, 2026 | 5,490.00 | 5,510.00 | 5,130.00 | 5,300.00 | 5,300.00 | -3.28% | 448,364 |
| May 26, 2026 | 5,570.00 | 5,700.00 | 5,450.00 | 5,480.00 | 5,480.00 | - | 368,255 |
| May 22, 2026 | 5,300.00 | 5,520.00 | 5,280.00 | 5,480.00 | 5,480.00 | 4.98% | 294,534 |
| May 21, 2026 | 5,150.00 | 5,350.00 | 5,150.00 | 5,220.00 | 5,220.00 | 2.15% | 279,222 |
| May 20, 2026 | 5,260.00 | 5,350.00 | 5,050.00 | 5,110.00 | 5,110.00 | -2.85% | 368,302 |
| May 19, 2026 | 5,430.00 | 5,510.00 | 5,160.00 | 5,260.00 | 5,260.00 | -3.13% | 334,529 |
| May 18, 2026 | 5,420.00 | 5,560.00 | 5,160.00 | 5,430.00 | 5,430.00 | - | 439,339 |
| May 15, 2026 | 5,620.00 | 5,750.00 | 5,340.00 | 5,430.00 | 5,430.00 | -2.86% | 473,837 |