Narae Nanotech Corporation (KOSDAQ:137080)
3,240.00
+5.00 (0.15%)
Last updated: Oct 2, 2025, 9:00 AM KST
Narae Nanotech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 12, 2025 | 3,530.00 | 3,530.00 | 3,480.00 | 3,510.00 | 3,510.00 | 0.86% | 5,482 |
Aug 11, 2025 | 3,535.00 | 3,540.00 | 3,475.00 | 3,480.00 | 3,480.00 | -1.14% | 5,641 |
Aug 8, 2025 | 3,555.00 | 3,555.00 | 3,470.00 | 3,520.00 | 3,520.00 | 1.44% | 10,440 |
Aug 7, 2025 | 3,490.00 | 3,540.00 | 3,455.00 | 3,470.00 | 3,470.00 | -0.57% | 11,063 |
Aug 6, 2025 | 3,670.00 | 3,670.00 | 3,410.00 | 3,490.00 | 3,490.00 | -3.99% | 22,969 |
Aug 5, 2025 | 3,555.00 | 3,650.00 | 3,530.00 | 3,635.00 | 3,635.00 | 3.27% | 9,593 |
Aug 4, 2025 | 3,545.00 | 3,605.00 | 3,465.00 | 3,520.00 | 3,520.00 | -0.14% | 13,555 |
Aug 1, 2025 | 3,645.00 | 3,645.00 | 3,410.00 | 3,525.00 | 3,525.00 | -2.89% | 15,044 |
Jul 31, 2025 | 3,720.00 | 3,770.00 | 3,630.00 | 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 | 3,680.00 | -0.27% | 23,834 |
Jul 29, 2025 | 3,655.00 | 3,720.00 | 3,480.00 | 3,690.00 | 3,690.00 | 0.96% | 51,344 |
Jul 28, 2025 | 3,840.00 | 3,840.00 | 3,590.00 | 3,655.00 | 3,655.00 | -4.82% | 35,846 |
Jul 25, 2025 | 3,770.00 | 3,900.00 | 3,705.00 | 3,840.00 | 3,840.00 | -0.52% | 46,575 |