Narae Nanotech Corporation (KOSDAQ:137080)
South Korea · Delayed Price · Currency is KRW 4,665.00
-155.00 (-3.22%)
At close: May 29, 2026
Narae Nanotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,830.00 | 5,020.00 | 4,640.00 | 4,665.00 | 4,665.00 | -3.22% | 11,814 |
| May 28, 2026 | 4,835.00 | 5,070.00 | 4,585.00 | 4,820.00 | 4,820.00 | -0.10% | 19,175 |
| May 27, 2026 | 5,330.00 | 5,330.00 | 4,805.00 | 4,825.00 | 4,825.00 | -6.49% | 22,391 |
| May 26, 2026 | 5,310.00 | 5,420.00 | 5,120.00 | 5,160.00 | 5,160.00 | -2.46% | 19,649 |
| May 22, 2026 | 5,080.00 | 5,360.00 | 5,060.00 | 5,290.00 | 5,290.00 | 4.13% | 15,277 |
| May 21, 2026 | 5,500.00 | 5,510.00 | 4,965.00 | 5,080.00 | 5,080.00 | -4.87% | 41,408 |
| May 20, 2026 | 5,490.00 | 5,490.00 | 5,230.00 | 5,340.00 | 5,340.00 | -2.73% | 19,119 |
| May 19, 2026 | 5,670.00 | 5,670.00 | 5,340.00 | 5,490.00 | 5,490.00 | -0.18% | 31,460 |
| May 18, 2026 | 5,350.00 | 5,730.00 | 5,290.00 | 5,500.00 | 5,500.00 | 3.97% | 35,572 |
| May 15, 2026 | 5,230.00 | 5,970.00 | 5,190.00 | 5,290.00 | 5,290.00 | 1.15% | 94,475 |
| May 14, 2026 | 5,700.00 | 5,700.00 | 5,180.00 | 5,230.00 | 5,230.00 | -7.92% | 48,783 |
| May 13, 2026 | 5,570.00 | 5,790.00 | 5,510.00 | 5,680.00 | 5,680.00 | 1.97% | 17,945 |
| May 12, 2026 | 5,800.00 | 5,920.00 | 5,500.00 | 5,570.00 | 5,570.00 | -3.97% | 52,920 |
| May 11, 2026 | 5,970.00 | 6,000.00 | 5,710.00 | 5,800.00 | 5,800.00 | -3.33% | 39,653 |
| May 8, 2026 | 5,930.00 | 6,120.00 | 5,830.00 | 6,000.00 | 6,000.00 | 1.18% | 50,810 |
| May 7, 2026 | 5,790.00 | 5,980.00 | 5,700.00 | 5,930.00 | 5,930.00 | 2.42% | 50,057 |
| May 6, 2026 | 5,820.00 | 6,020.00 | 5,650.00 | 5,790.00 | 5,790.00 | -0.52% | 39,769 |
| May 4, 2026 | 5,970.00 | 6,040.00 | 5,800.00 | 5,820.00 | 5,820.00 | -2.68% | 31,527 |
| Apr 30, 2026 | 6,050.00 | 6,090.00 | 5,920.00 | 5,980.00 | 5,980.00 | -0.33% | 36,217 |
| Apr 29, 2026 | 6,070.00 | 6,170.00 | 5,940.00 | 6,000.00 | 6,000.00 | -1.80% | 31,452 |
| Apr 28, 2026 | 6,080.00 | 6,180.00 | 5,960.00 | 6,110.00 | 6,110.00 | -0.33% | 30,338 |
| Apr 27, 2026 | 5,850.00 | 6,240.00 | 5,850.00 | 6,130.00 | 6,130.00 | 5.15% | 44,259 |
| Apr 24, 2026 | 5,810.00 | 5,950.00 | 5,760.00 | 5,830.00 | 5,830.00 | 0.34% | 30,665 |
| Apr 23, 2026 | 5,580.00 | 5,810.00 | 5,560.00 | 5,810.00 | 5,810.00 | 3.94% | 22,173 |
| Apr 22, 2026 | 5,580.00 | 5,690.00 | 5,470.00 | 5,590.00 | 5,590.00 | 0.18% | 32,535 |
| Apr 21, 2026 | 5,880.00 | 5,930.00 | 5,560.00 | 5,580.00 | 5,580.00 | -4.45% | 49,279 |
| Apr 20, 2026 | 5,810.00 | 6,000.00 | 5,810.00 | 5,840.00 | 5,840.00 | -0.85% | 36,241 |
| Apr 17, 2026 | 6,000.00 | 6,000.00 | 5,860.00 | 5,890.00 | 5,890.00 | 0.86% | 35,195 |
| Apr 16, 2026 | 5,880.00 | 6,000.00 | 5,740.00 | 5,840.00 | 5,840.00 | 0.17% | 36,223 |
| Apr 15, 2026 | 5,600.00 | 5,870.00 | 5,600.00 | 5,830.00 | 5,830.00 | 5.05% | 54,796 |
| Apr 14, 2026 | 5,720.00 | 5,730.00 | 5,540.00 | 5,550.00 | 5,550.00 | -2.97% | 22,355 |
| Apr 13, 2026 | 5,660.00 | 5,750.00 | 5,540.00 | 5,720.00 | 5,720.00 | 1.06% | 33,894 |
| Apr 10, 2026 | 5,740.00 | 5,780.00 | 5,550.00 | 5,660.00 | 5,660.00 | - | 37,257 |
| Apr 9, 2026 | 5,500.00 | 5,720.00 | 5,340.00 | 5,660.00 | 5,660.00 | 3.28% | 44,274 |
| Apr 8, 2026 | 5,730.00 | 5,730.00 | 5,320.00 | 5,480.00 | 5,480.00 | -1.08% | 53,139 |
| Apr 7, 2026 | 5,550.00 | 5,750.00 | 5,370.00 | 5,540.00 | 5,540.00 | 0.36% | 43,614 |
| Apr 6, 2026 | 5,350.00 | 5,590.00 | 5,050.00 | 5,520.00 | 5,520.00 | 4.94% | 56,639 |
| Apr 3, 2026 | 5,410.00 | 5,550.00 | 5,230.00 | 5,260.00 | 5,260.00 | -0.57% | 47,315 |
| Apr 2, 2026 | 5,400.00 | 5,410.00 | 5,040.00 | 5,290.00 | 5,290.00 | 0.19% | 66,365 |
| Apr 1, 2026 | 4,905.00 | 5,320.00 | 4,905.00 | 5,280.00 | 5,280.00 | 8.42% | 45,906 |
| Mar 31, 2026 | 5,610.00 | 5,620.00 | 4,870.00 | 4,870.00 | 4,870.00 | -10.81% | 133,712 |
| Mar 30, 2026 | 5,010.00 | 5,690.00 | 4,955.00 | 5,460.00 | 5,460.00 | 10.41% | 439,739 |
| Mar 27, 2026 | 4,875.00 | 4,980.00 | 4,755.00 | 4,945.00 | 4,945.00 | 1.54% | 22,836 |
| Mar 26, 2026 | 4,950.00 | 4,995.00 | 4,750.00 | 4,870.00 | 4,870.00 | -1.62% | 21,406 |
| Mar 25, 2026 | 5,000.00 | 5,200.00 | 4,935.00 | 4,950.00 | 4,950.00 | -1.59% | 29,380 |
| Mar 24, 2026 | 4,735.00 | 5,100.00 | 4,700.00 | 5,030.00 | 5,030.00 | 6.79% | 80,432 |
| Mar 23, 2026 | 4,735.00 | 4,810.00 | 4,505.00 | 4,710.00 | 4,710.00 | -0.63% | 11,157 |
| Mar 20, 2026 | 4,660.00 | 4,870.00 | 4,660.00 | 4,740.00 | 4,740.00 | 1.72% | 26,854 |
| Mar 19, 2026 | 4,475.00 | 4,750.00 | 4,430.00 | 4,660.00 | 4,660.00 | 4.02% | 16,584 |
| Mar 18, 2026 | 4,440.00 | 4,585.00 | 4,440.00 | 4,480.00 | 4,480.00 | 0.90% | 9,927 |