NanoEntek, Inc. (KOSDAQ:039860)
South Korea · Delayed Price · Currency is KRW 4,670.00
-110.00 (-2.30%)
At close: Oct 29, 2026
NanoEntek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4,800.00 | 4,900.00 | 4,555.00 | 4,670.00 | 4,670.00 | -2.30% | 686,944 |
| Oct 28, 2026 | 4,890.00 | 4,950.00 | 4,710.00 | 4,780.00 | 4,780.00 | -0.83% | 834,948 |
| Oct 27, 2026 | 4,870.00 | 4,870.00 | 4,685.00 | 4,820.00 | 4,820.00 | 0.52% | 940,402 |
| Oct 26, 2026 | 4,510.00 | 4,955.00 | 4,510.00 | 4,795.00 | 4,795.00 | 4.47% | 2,098,729 |
| Oct 23, 2026 | 4,510.00 | 4,960.00 | 4,510.00 | 4,590.00 | 4,590.00 | 2.23% | 3,867,603 |
| Oct 22, 2026 | 4,550.00 | 4,690.00 | 4,490.00 | 4,490.00 | 4,490.00 | -2.18% | 938,410 |
| Oct 21, 2026 | 4,280.00 | 5,060.00 | 4,280.00 | 4,590.00 | 4,590.00 | 8.13% | 8,225,963 |
| Oct 20, 2026 | 4,345.00 | 4,405.00 | 4,210.00 | 4,245.00 | 4,245.00 | -1.85% | 68,043 |
| Oct 19, 2026 | 4,260.00 | 4,370.00 | 4,200.00 | 4,325.00 | 4,325.00 | 0.58% | 74,464 |
| Oct 16, 2026 | 4,105.00 | 4,370.00 | 4,105.00 | 4,300.00 | 4,300.00 | 5.26% | 93,937 |
| Oct 15, 2026 | 4,170.00 | 4,220.00 | 4,010.00 | 4,085.00 | 4,085.00 | -4.78% | 169,701 |
| Oct 14, 2026 | 4,290.00 | 4,465.00 | 4,255.00 | 4,290.00 | 4,290.00 | -0.69% | 117,503 |
| Oct 13, 2026 | 4,250.00 | 4,370.00 | 4,210.00 | 4,320.00 | 4,320.00 | -0.35% | 199,788 |
| Oct 12, 2026 | 4,485.00 | 4,550.00 | 4,335.00 | 4,335.00 | 4,335.00 | -3.34% | 139,379 |
| Oct 8, 2026 | 4,555.00 | 4,600.00 | 4,415.00 | 4,485.00 | 4,485.00 | -2.29% | 148,898 |
| Oct 7, 2026 | 4,610.00 | 4,780.00 | 4,340.00 | 4,590.00 | 4,590.00 | -0.43% | 339,411 |
| Oct 6, 2026 | 4,545.00 | 4,645.00 | 4,525.00 | 4,610.00 | 4,610.00 | 1.21% | 173,933 |
| Oct 2, 2026 | 4,600.00 | 4,660.00 | 4,520.00 | 4,555.00 | 4,555.00 | -0.87% | 165,624 |
| Oct 1, 2026 | 4,575.00 | 4,640.00 | 4,485.00 | 4,595.00 | 4,595.00 | 1.32% | 202,775 |
| Sep 30, 2026 | 4,485.00 | 4,665.00 | 4,465.00 | 4,535.00 | 4,535.00 | 1.11% | 394,111 |
| Sep 29, 2026 | 4,475.00 | 4,550.00 | 4,360.00 | 4,485.00 | 4,485.00 | 0.22% | 298,362 |
| Sep 28, 2026 | 4,190.00 | 4,925.00 | 4,190.00 | 4,475.00 | 4,475.00 | 6.80% | 2,429,191 |
| Sep 23, 2026 | 4,175.00 | 4,250.00 | 4,140.00 | 4,190.00 | 4,190.00 | 0.48% | 135,441 |
| Sep 22, 2026 | 4,210.00 | 4,275.00 | 4,165.00 | 4,170.00 | 4,170.00 | -0.48% | 125,377 |
| Sep 21, 2026 | 4,185.00 | 4,275.00 | 4,140.00 | 4,190.00 | 4,190.00 | 0.24% | 155,746 |
| Sep 18, 2026 | 4,190.00 | 4,260.00 | 4,165.00 | 4,180.00 | 4,180.00 | 0.72% | 186,077 |
| Sep 17, 2026 | 4,155.00 | 4,210.00 | 4,100.00 | 4,150.00 | 4,150.00 | 0.48% | 160,934 |
| Sep 16, 2026 | 4,100.00 | 4,150.00 | 4,070.00 | 4,130.00 | 4,130.00 | 0.49% | 113,380 |
| Sep 15, 2026 | 4,080.00 | 4,180.00 | 4,065.00 | 4,110.00 | 4,110.00 | 0.74% | 93,810 |
| Sep 14, 2026 | 4,150.00 | 4,150.00 | 4,005.00 | 4,080.00 | 4,080.00 | -0.85% | 90,587 |
| Sep 11, 2026 | 4,105.00 | 4,200.00 | 4,075.00 | 4,115.00 | 4,115.00 | -1.20% | 125,320 |
| Sep 10, 2026 | 4,125.00 | 4,200.00 | 4,065.00 | 4,165.00 | 4,165.00 | 0.97% | 120,062 |
| Sep 9, 2026 | 4,125.00 | 4,200.00 | 4,085.00 | 4,125.00 | 4,125.00 | 0.24% | 146,296 |
| Sep 8, 2026 | 4,140.00 | 4,280.00 | 4,115.00 | 4,115.00 | 4,115.00 | -0.48% | 211,309 |
| Sep 7, 2026 | 4,180.00 | 4,240.00 | 4,125.00 | 4,135.00 | 4,135.00 | -0.72% | 242,344 |
| Sep 4, 2026 | 4,240.00 | 4,350.00 | 4,135.00 | 4,165.00 | 4,165.00 | -1.65% | 209,881 |
| Sep 3, 2026 | 4,130.00 | 4,540.00 | 4,130.00 | 4,235.00 | 4,235.00 | 2.29% | 1,310,394 |
| Sep 2, 2026 | 4,170.00 | 4,240.00 | 4,045.00 | 4,140.00 | 4,140.00 | -0.72% | 315,178 |
| Sep 1, 2026 | 3,925.00 | 4,550.00 | 3,860.00 | 4,170.00 | 4,170.00 | 6.24% | 1,854,359 |
| Aug 31, 2026 | 3,900.00 | 3,945.00 | 3,780.00 | 3,925.00 | 3,925.00 | 0.64% | 116,042 |
| Aug 28, 2026 | 3,800.00 | 3,915.00 | 3,775.00 | 3,900.00 | 3,900.00 | 2.63% | 104,892 |
| Aug 27, 2026 | 3,820.00 | 3,850.00 | 3,770.00 | 3,800.00 | 3,800.00 | -0.52% | 104,741 |
| Aug 26, 2026 | 3,835.00 | 3,865.00 | 3,775.00 | 3,820.00 | 3,820.00 | -0.39% | 79,065 |
| Aug 25, 2026 | 3,780.00 | 3,840.00 | 3,630.00 | 3,835.00 | 3,835.00 | 0.66% | 150,876 |
| Aug 24, 2026 | 3,640.00 | 4,045.00 | 3,640.00 | 3,810.00 | 3,810.00 | 4.67% | 431,476 |
| Aug 21, 2026 | 3,785.00 | 3,785.00 | 3,615.00 | 3,640.00 | 3,640.00 | -4.46% | 107,006 |
| Aug 20, 2026 | 3,745.00 | 4,100.00 | 3,730.00 | 3,810.00 | 3,810.00 | 3.67% | 663,994 |
| Aug 19, 2026 | 3,765.00 | 3,845.00 | 3,670.00 | 3,675.00 | 3,675.00 | -4.92% | 139,529 |
| Aug 18, 2026 | 4,030.00 | 4,080.00 | 3,820.00 | 3,865.00 | 3,865.00 | -4.09% | 185,191 |
| Aug 14, 2026 | 4,005.00 | 4,145.00 | 3,960.00 | 4,030.00 | 4,030.00 | 0.75% | 163,012 |