Narae Nanotech Corporation (KOSDAQ:137080)
 3,415.00
 -35.00 (-1.01%)
  At close: Oct 28, 2025
Narae Nanotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3,425.00 | 3,480.00 | 3,310.00 | 3,375.00 | 3,375.00 | -1.17% | 15,741 | 
| Oct 28, 2025 | 3,450.00 | 3,520.00 | 3,185.00 | 3,415.00 | 3,415.00 | -1.01% | 25,300 | 
| Oct 27, 2025 | 3,570.00 | 3,570.00 | 3,430.00 | 3,450.00 | 3,450.00 | 0.44% | 16,076 | 
| Oct 24, 2025 | 3,430.00 | 3,435.00 | 3,340.00 | 3,435.00 | 3,435.00 | 1.93% | 18,687 | 
| Oct 23, 2025 | 3,435.00 | 3,450.00 | 3,330.00 | 3,370.00 | 3,370.00 | - | 12,003 | 
| Oct 22, 2025 | 3,350.00 | 3,395.00 | 3,300.00 | 3,370.00 | 3,370.00 | 0.60% | 19,103 | 
| Oct 21, 2025 | 3,340.00 | 3,470.00 | 3,340.00 | 3,350.00 | 3,350.00 | 0.30% | 14,713 | 
| Oct 20, 2025 | 3,285.00 | 3,340.00 | 3,265.00 | 3,340.00 | 3,340.00 | 1.67% | 6,524 | 
| Oct 17, 2025 | 3,285.00 | 3,490.00 | 3,250.00 | 3,285.00 | 3,285.00 | - | 28,608 | 
| Oct 16, 2025 | 3,215.00 | 3,330.00 | 3,215.00 | 3,285.00 | 3,285.00 | 2.34% | 25,141 | 
| Oct 15, 2025 | 3,225.00 | 3,255.00 | 3,200.00 | 3,210.00 | 3,210.00 | -0.16% | 5,938 | 
| Oct 14, 2025 | 3,210.00 | 3,280.00 | 3,200.00 | 3,215.00 | 3,215.00 | -1.23% | 6,754 | 
| Oct 13, 2025 | 3,200.00 | 3,300.00 | 3,180.00 | 3,255.00 | 3,255.00 | 0.15% | 11,622 | 
| Oct 10, 2025 | 3,240.00 | 3,490.00 | 3,195.00 | 3,250.00 | 3,250.00 | 0.31% | 11,602 | 
| Oct 2, 2025 | 3,300.00 | 3,300.00 | 3,200.00 | 3,240.00 | 3,240.00 | 0.15% | 5,030 | 
| Oct 1, 2025 | 3,195.00 | 3,320.00 | 3,170.00 | 3,235.00 | 3,235.00 | 0.15% | 9,098 | 
| Sep 30, 2025 | 3,190.00 | 3,230.00 | 3,150.00 | 3,230.00 | 3,230.00 | 1.89% | 5,568 | 
| Sep 29, 2025 | 3,200.00 | 3,225.00 | 3,160.00 | 3,170.00 | 3,170.00 | -1.25% | 7,073 | 
| Sep 26, 2025 | 3,275.00 | 3,275.00 | 3,200.00 | 3,210.00 | 3,210.00 | -1.98% | 6,154 | 
| Sep 25, 2025 | 3,320.00 | 3,320.00 | 3,235.00 | 3,275.00 | 3,275.00 | -1.36% | 7,486 | 
| Sep 24, 2025 | 3,265.00 | 3,320.00 | 3,245.00 | 3,320.00 | 3,320.00 | 1.53% | 3,990 | 
| Sep 23, 2025 | 3,275.00 | 3,275.00 | 3,250.00 | 3,270.00 | 3,270.00 | -0.15% | 9,279 | 
| Sep 22, 2025 | 3,360.00 | 3,360.00 | 3,255.00 | 3,275.00 | 3,275.00 | -2.53% | 13,272 | 
| Sep 19, 2025 | 3,365.00 | 3,365.00 | 3,340.00 | 3,360.00 | 3,360.00 | -0.15% | 6,051 | 
| Sep 18, 2025 | 3,380.00 | 3,400.00 | 3,335.00 | 3,365.00 | 3,365.00 | -0.30% | 10,499 | 
| Sep 17, 2025 | 3,305.00 | 3,380.00 | 3,285.00 | 3,375.00 | 3,375.00 | 1.50% | 11,585 | 
| Sep 16, 2025 | 3,270.00 | 3,340.00 | 3,270.00 | 3,325.00 | 3,325.00 | 1.68% | 3,201 | 
| Sep 15, 2025 | 3,270.00 | 3,290.00 | 3,200.00 | 3,270.00 | 3,270.00 | - | 13,756 | 
| Sep 12, 2025 | 3,330.00 | 3,330.00 | 3,270.00 | 3,270.00 | 3,270.00 | -0.30% | 11,317 | 
| Sep 11, 2025 | 3,280.00 | 3,365.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.15% | 13,480 | 
| Sep 10, 2025 | 3,255.00 | 3,300.00 | 3,240.00 | 3,275.00 | 3,275.00 | - | 4,703 | 
| Sep 9, 2025 | 3,280.00 | 3,375.00 | 3,255.00 | 3,275.00 | 3,275.00 | -0.30% | 6,161 | 
| Sep 8, 2025 | 3,325.00 | 3,325.00 | 3,200.00 | 3,285.00 | 3,285.00 | -1.20% | 4,626 | 
| Sep 5, 2025 | 3,330.00 | 3,405.00 | 3,295.00 | 3,325.00 | 3,325.00 | 1.84% | 7,272 | 
| Sep 4, 2025 | 3,255.00 | 3,345.00 | 3,235.00 | 3,265.00 | 3,265.00 | 0.31% | 9,965 | 
| Sep 3, 2025 | 3,250.00 | 3,355.00 | 3,240.00 | 3,255.00 | 3,255.00 | 0.15% | 5,820 | 
| Sep 2, 2025 | 3,285.00 | 3,330.00 | 3,235.00 | 3,250.00 | 3,250.00 | -2.55% | 6,200 | 
| Sep 1, 2025 | 3,375.00 | 3,400.00 | 3,335.00 | 3,335.00 | 3,335.00 | -1.91% | 5,880 | 
| Aug 29, 2025 | 3,255.00 | 3,405.00 | 3,160.00 | 3,400.00 | 3,400.00 | 4.45% | 11,910 | 
| Aug 28, 2025 | 3,255.00 | 3,280.00 | 3,180.00 | 3,255.00 | 3,255.00 | -0.15% | 18,816 | 
| Aug 27, 2025 | 3,410.00 | 3,410.00 | 3,205.00 | 3,260.00 | 3,260.00 | -3.98% | 31,845 | 
| Aug 26, 2025 | 3,405.00 | 3,425.00 | 3,340.00 | 3,395.00 | 3,395.00 | -0.15% | 5,017 | 
| Aug 25, 2025 | 3,420.00 | 3,430.00 | 3,370.00 | 3,400.00 | 3,400.00 | - | 11,606 | 
| Aug 22, 2025 | 3,330.00 | 3,400.00 | 3,330.00 | 3,400.00 | 3,400.00 | 1.64% | 4,869 | 
| Aug 21, 2025 | 3,360.00 | 3,420.00 | 3,310.00 | 3,345.00 | 3,345.00 | -1.04% | 7,306 | 
| Aug 20, 2025 | 3,400.00 | 3,405.00 | 3,305.00 | 3,380.00 | 3,380.00 | -1.31% | 15,544 | 
| Aug 19, 2025 | 3,555.00 | 3,555.00 | 3,370.00 | 3,425.00 | 3,425.00 | -4.06% | 14,867 | 
| Aug 18, 2025 | 3,630.00 | 3,630.00 | 3,570.00 | 3,570.00 | 3,570.00 | -1.65% | 9,724 | 
| Aug 14, 2025 | 3,655.00 | 3,685.00 | 3,540.00 | 3,630.00 | 3,630.00 | - | 11,115 | 
| Aug 13, 2025 | 3,575.00 | 3,700.00 | 3,445.00 | 3,630.00 | 3,630.00 | 3.42% | 28,353 |