NanoEntek, Inc. (KOSDAQ:039860)
South Korea · Delayed Price · Currency is KRW 4,540.00
+140.00 (3.18%)
At close: Jun 12, 2026
NanoEntek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 5,650.00 | 5,780.00 | 5,550.00 | 5,590.00 | 5,590.00 | -0.18% | 404,182 |
| May 13, 2026 | 5,780.00 | 5,990.00 | 5,560.00 | 5,600.00 | 5,600.00 | -3.11% | 551,792 |
| May 12, 2026 | 5,860.00 | 6,010.00 | 5,580.00 | 5,780.00 | 5,780.00 | 0.35% | 887,951 |
| May 11, 2026 | 5,980.00 | 6,060.00 | 5,740.00 | 5,760.00 | 5,760.00 | -2.87% | 830,521 |
| May 8, 2026 | 6,270.00 | 6,280.00 | 5,890.00 | 5,930.00 | 5,930.00 | -5.42% | 783,693 |
| May 7, 2026 | 6,190.00 | 6,340.00 | 5,980.00 | 6,270.00 | 6,270.00 | 1.13% | 1,152,828 |
| May 6, 2026 | 6,500.00 | 6,540.00 | 5,950.00 | 6,200.00 | 6,200.00 | -4.47% | 1,400,955 |
| May 4, 2026 | 6,900.00 | 7,080.00 | 6,300.00 | 6,490.00 | 6,490.00 | -5.26% | 2,370,249 |
| Apr 30, 2026 | 7,600.00 | 7,600.00 | 6,750.00 | 6,850.00 | 6,850.00 | -6.80% | 6,893,788 |
| 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% | 516,886 |
| 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% | 596,310 |
| Apr 22, 2026 | 5,240.00 | 5,300.00 | 5,150.00 | 5,280.00 | 5,280.00 | 1.15% | 340,205 |
| 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% | 441,507 |
| Apr 17, 2026 | 5,370.00 | 5,400.00 | 5,150.00 | 5,260.00 | 5,260.00 | 0.96% | 495,402 |
| Apr 16, 2026 | 5,150.00 | 5,280.00 | 5,140.00 | 5,210.00 | 5,210.00 | 1.36% | 332,421 |
| Apr 15, 2026 | 5,070.00 | 5,170.00 | 5,020.00 | 5,140.00 | 5,140.00 | 2.19% | 290,041 |
| Apr 14, 2026 | 5,000.00 | 5,090.00 | 4,955.00 | 5,030.00 | 5,030.00 | 2.03% | 225,484 |
| 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% | 283,532 |
| Apr 9, 2026 | 5,070.00 | 5,100.00 | 4,810.00 | 4,880.00 | 4,880.00 | -3.56% | 341,395 |
| Apr 8, 2026 | 5,010.00 | 5,130.00 | 4,990.00 | 5,060.00 | 5,060.00 | 3.90% | 235,736 |
| 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% | 215,690 |
| Apr 2, 2026 | 5,480.00 | 5,550.00 | 4,935.00 | 5,050.00 | 5,050.00 | -7.51% | 548,112 |
| Apr 1, 2026 | 5,390.00 | 5,590.00 | 5,320.00 | 5,460.00 | 5,460.00 | 5.41% | 325,587 |
| Mar 31, 2026 | 5,360.00 | 5,470.00 | 5,120.00 | 5,180.00 | 5,180.00 | -3.36% | 384,622 |