Narae Nanotech Corporation (KOSDAQ:137080)
South Korea · Delayed Price · Currency is KRW 3,525.00
-105.00 (-2.89%)
At close: Aug 1, 2025, 3:30 PM KST
First Financial Northwest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3,645.00 | 3,645.00 | 3,410.00 | 3,525.00 | - | -2.89% | 15,044 |
| Jul 31, 2025 | 3,720.00 | 3,770.00 | 3,630.00 | 3,630.00 | - | -1.36% | 16,786 |
| Jul 30, 2025 | 3,695.00 | 3,720.00 | 3,530.00 | 3,680.00 | - | -0.27% | 23,834 |
| Jul 29, 2025 | 3,655.00 | 3,720.00 | 3,480.00 | 3,690.00 | - | 0.96% | 51,344 |
| Jul 28, 2025 | 3,840.00 | 3,840.00 | 3,590.00 | 3,655.00 | - | -4.82% | 35,846 |
| Jul 25, 2025 | 3,770.00 | 3,900.00 | 3,705.00 | 3,840.00 | - | -0.52% | 46,575 |
| Jul 24, 2025 | 3,860.00 | 3,890.00 | 3,670.00 | 3,860.00 | - | -0.26% | 63,468 |
| Jul 23, 2025 | 3,910.00 | 3,910.00 | 3,570.00 | 3,870.00 | - | -1.78% | 94,004 |
| Jul 22, 2025 | 4,120.00 | 4,120.00 | 3,760.00 | 3,940.00 | - | -4.72% | 132,694 |
| Jul 21, 2025 | 4,240.00 | 4,240.00 | 3,970.00 | 4,135.00 | - | -0.24% | 206,147 |
| Jul 18, 2025 | 3,885.00 | 5,030.00 | 3,885.00 | 4,145.00 | - | 5.61% | 2,548,279 |
| Jul 17, 2025 | 3,020.00 | 3,925.00 | 3,015.00 | 3,925.00 | - | 29.97% | 611,659 |
| Jul 16, 2025 | 3,035.00 | 3,085.00 | 3,010.00 | 3,020.00 | - | -0.49% | 7,922 |
| Jul 15, 2025 | 3,045.00 | 3,060.00 | 3,000.00 | 3,035.00 | - | -1.30% | 10,791 |
| Jul 14, 2025 | 3,065.00 | 3,105.00 | 3,035.00 | 3,075.00 | - | 0.33% | 8,887 |
| Jul 11, 2025 | 3,100.00 | 3,100.00 | 3,050.00 | 3,065.00 | - | -0.33% | 8,157 |
| Jul 10, 2025 | 3,070.00 | 3,100.00 | 3,035.00 | 3,075.00 | - | 0.16% | 4,318 |
| Jul 9, 2025 | 3,085.00 | 3,120.00 | 3,060.00 | 3,070.00 | - | -0.49% | 4,180 |
| Jul 8, 2025 | 3,055.00 | 3,145.00 | 3,050.00 | 3,085.00 | - | 1.15% | 9,225 |
| Jul 7, 2025 | 3,080.00 | 3,145.00 | 3,050.00 | 3,050.00 | - | -0.97% | 6,083 |
| Jul 4, 2025 | 3,040.00 | 3,140.00 | 3,025.00 | 3,080.00 | - | 1.32% | 9,116 |
| Jul 3, 2025 | 3,035.00 | 3,060.00 | 3,000.00 | 3,040.00 | - | 0.66% | 5,399 |
| Jul 2, 2025 | 3,025.00 | 3,040.00 | 3,005.00 | 3,020.00 | - | -0.17% | 5,770 |
| Jul 1, 2025 | 3,045.00 | 3,045.00 | 3,005.00 | 3,025.00 | - | -0.33% | 9,798 |
| Jun 30, 2025 | 3,055.00 | 3,070.00 | 2,980.00 | 3,035.00 | - | -0.65% | 14,613 |
| Jun 27, 2025 | 3,075.00 | 3,120.00 | 3,055.00 | 3,055.00 | - | -0.65% | 7,255 |
| Jun 26, 2025 | 3,080.00 | 3,140.00 | 3,050.00 | 3,075.00 | - | -0.16% | 8,792 |
| Jun 25, 2025 | 3,080.00 | 3,155.00 | 3,050.00 | 3,080.00 | - | 0.82% | 7,842 |
| Jun 24, 2025 | 3,065.00 | 3,125.00 | 3,040.00 | 3,055.00 | - | -0.16% | 17,454 |
| Jun 23, 2025 | 3,160.00 | 3,160.00 | 3,060.00 | 3,060.00 | - | -3.16% | 13,221 |
| Jun 20, 2025 | 3,125.00 | 3,185.00 | 3,085.00 | 3,160.00 | - | 1.12% | 6,083 |
| Jun 19, 2025 | 3,195.00 | 3,195.00 | 3,055.00 | 3,125.00 | - | -0.48% | 12,546 |
| Jun 18, 2025 | 3,120.00 | 3,225.00 | 3,100.00 | 3,140.00 | - | 0.64% | 14,204 |
| Jun 17, 2025 | 3,195.00 | 3,245.00 | 3,100.00 | 3,120.00 | - | -2.19% | 21,482 |
| Jun 16, 2025 | 3,300.00 | 3,335.00 | 3,180.00 | 3,190.00 | - | -4.35% | 14,406 |
| Jun 13, 2025 | 3,270.00 | 3,400.00 | 3,250.00 | 3,335.00 | - | 2.30% | 8,058 |
| Jun 12, 2025 | 3,210.00 | 3,300.00 | 3,210.00 | 3,260.00 | - | 1.56% | 7,903 |
| Jun 11, 2025 | 3,300.00 | 3,380.00 | 3,175.00 | 3,210.00 | - | -1.23% | 6,857 |
| Jun 10, 2025 | 3,245.00 | 3,275.00 | 3,215.00 | 3,250.00 | - | - | 2,712 |
| Jun 9, 2025 | 3,230.00 | 3,250.00 | 3,155.00 | 3,250.00 | - | 1.40% | 10,234 |
| Jun 5, 2025 | 3,100.00 | 3,295.00 | 3,100.00 | 3,205.00 | - | 3.39% | 11,251 |
| Jun 4, 2025 | 3,090.00 | 3,170.00 | 3,060.00 | 3,100.00 | - | 0.32% | 13,926 |
| Jun 2, 2025 | 3,055.00 | 3,105.00 | 3,050.00 | 3,090.00 | - | 0.32% | 2,610 |
| May 30, 2025 | 3,110.00 | 3,130.00 | 3,065.00 | 3,080.00 | - | -0.96% | 4,306 |
| May 29, 2025 | 3,040.00 | 3,115.00 | 3,035.00 | 3,110.00 | - | 1.47% | 5,223 |
| May 28, 2025 | 3,060.00 | 3,130.00 | 3,040.00 | 3,065.00 | - | 0.16% | 12,603 |
| May 27, 2025 | 3,245.00 | 3,245.00 | 3,060.00 | 3,060.00 | - | -3.62% | 18,710 |
| May 26, 2025 | 3,395.00 | 3,395.00 | 3,145.00 | 3,175.00 | - | -1.40% | 3,579 |
| May 23, 2025 | 3,185.00 | 3,250.00 | 3,145.00 | 3,220.00 | - | 1.10% | 4,380 |
| May 22, 2025 | 3,400.00 | 3,400.00 | 3,105.00 | 3,185.00 | - | -3.92% | 13,125 |