Narae Nanotech Corporation (KOSDAQ:137080)
South Korea · Delayed Price · Currency is KRW 5,080.00
+120.00 (2.42%)
At close: Jul 31, 2026
Narae Nanotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,010.00 | 5,090.00 | 4,960.00 | 5,080.00 | 5,080.00 | 2.42% | 8,594 |
| Jul 30, 2026 | 3,810.00 | 5,050.00 | 3,805.00 | 4,960.00 | 4,960.00 | - | 23,272 |
| Jul 29, 2026 | 5,020.00 | 5,270.00 | 4,845.00 | 4,960.00 | 4,960.00 | -1.20% | 28,033 |
| Jul 28, 2026 | 5,100.00 | 5,110.00 | 5,010.00 | 5,020.00 | 5,020.00 | -2.33% | 4,257 |
| Jul 27, 2026 | 5,430.00 | 5,430.00 | 5,110.00 | 5,140.00 | 5,140.00 | -1.91% | 10,702 |
| Jul 24, 2026 | 5,250.00 | 5,280.00 | 5,120.00 | 5,240.00 | 5,240.00 | 0.19% | 7,405 |
| Jul 23, 2026 | 5,390.00 | 5,400.00 | 5,120.00 | 5,230.00 | 5,230.00 | 2.35% | 6,006 |
| Jul 22, 2026 | 5,460.00 | 5,460.00 | 5,110.00 | 5,110.00 | 5,110.00 | -3.40% | 6,422 |
| Jul 21, 2026 | 4,970.00 | 5,500.00 | 4,950.00 | 5,290.00 | 5,290.00 | 6.44% | 27,234 |
| Jul 20, 2026 | 5,160.00 | 5,160.00 | 4,855.00 | 4,970.00 | 4,970.00 | -3.68% | 16,193 |
| Jul 16, 2026 | 5,280.00 | 5,300.00 | 5,010.00 | 5,160.00 | 5,160.00 | -1.90% | 16,703 |
| Jul 15, 2026 | 4,805.00 | 5,270.00 | 4,805.00 | 5,260.00 | 5,260.00 | 9.58% | 70,195 |
| Jul 14, 2026 | 5,440.00 | 5,450.00 | 4,800.00 | 4,800.00 | 4,800.00 | -11.76% | 85,780 |
| Jul 13, 2026 | 5,690.00 | 5,790.00 | 5,440.00 | 5,440.00 | 5,440.00 | -4.39% | 46,424 |
| Jul 10, 2026 | 5,610.00 | 5,940.00 | 5,610.00 | 5,690.00 | 5,690.00 | 1.43% | 50,126 |
| Jul 9, 2026 | 5,570.00 | 5,980.00 | 5,250.00 | 5,610.00 | 5,610.00 | 1.08% | 55,060 |
| Jul 8, 2026 | 5,600.00 | 5,770.00 | 5,440.00 | 5,550.00 | 5,550.00 | -0.89% | 31,137 |
| Jul 7, 2026 | 5,910.00 | 6,140.00 | 5,500.00 | 5,600.00 | 5,600.00 | -5.25% | 55,989 |
| Jul 6, 2026 | 5,960.00 | 6,020.00 | 5,710.00 | 5,910.00 | 5,910.00 | 0.51% | 29,885 |
| Jul 3, 2026 | 5,770.00 | 5,970.00 | 5,700.00 | 5,880.00 | 5,880.00 | 1.91% | 32,291 |
| Jul 2, 2026 | 5,800.00 | 6,020.00 | 5,520.00 | 5,770.00 | 5,770.00 | -1.37% | 46,304 |
| Jul 1, 2026 | 5,700.00 | 5,860.00 | 5,680.00 | 5,850.00 | 5,850.00 | 0.86% | 37,094 |
| Jun 30, 2026 | 5,420.00 | 5,900.00 | 5,420.00 | 5,800.00 | 5,800.00 | 5.45% | 31,588 |
| Jun 29, 2026 | 5,210.00 | 5,500.00 | 5,210.00 | 5,500.00 | 5,500.00 | 7.42% | 21,852 |
| Jun 26, 2026 | 5,570.00 | 5,570.00 | 5,080.00 | 5,120.00 | 5,120.00 | -8.08% | 39,284 |
| Jun 25, 2026 | 5,170.00 | 5,620.00 | 5,170.00 | 5,570.00 | 5,570.00 | 7.95% | 50,402 |
| Jun 24, 2026 | 5,060.00 | 5,380.00 | 5,060.00 | 5,160.00 | 5,160.00 | -0.96% | 38,177 |
| Jun 23, 2026 | 5,350.00 | 5,350.00 | 4,975.00 | 5,210.00 | 5,210.00 | -2.07% | 31,785 |
| Jun 22, 2026 | 5,130.00 | 5,330.00 | 5,060.00 | 5,320.00 | 5,320.00 | 2.90% | 17,350 |
| Jun 19, 2026 | 5,230.00 | 5,280.00 | 5,100.00 | 5,170.00 | 5,170.00 | -1.15% | 36,317 |
| Jun 18, 2026 | 5,260.00 | 5,260.00 | 5,010.00 | 5,230.00 | 5,230.00 | 2.75% | 23,177 |
| Jun 17, 2026 | 5,390.00 | 5,400.00 | 5,020.00 | 5,090.00 | 5,090.00 | -1.17% | 28,274 |
| Jun 16, 2026 | 4,585.00 | 5,220.00 | 4,440.00 | 5,150.00 | 5,150.00 | 14.32% | 66,988 |
| Jun 15, 2026 | 4,485.00 | 4,525.00 | 4,285.00 | 4,505.00 | 4,505.00 | 3.68% | 18,709 |
| Jun 12, 2026 | 4,285.00 | 4,415.00 | 4,220.00 | 4,345.00 | 4,345.00 | 3.21% | 13,712 |
| Jun 11, 2026 | 4,290.00 | 4,290.00 | 4,120.00 | 4,210.00 | 4,210.00 | -0.47% | 2,070 |
| Jun 10, 2026 | 4,285.00 | 4,335.00 | 4,200.00 | 4,230.00 | 4,230.00 | -0.82% | 5,458 |
| Jun 9, 2026 | 4,200.00 | 4,405.00 | 4,200.00 | 4,265.00 | 4,265.00 | 2.52% | 6,786 |
| Jun 8, 2026 | 4,435.00 | 4,435.00 | 4,000.00 | 4,160.00 | 4,160.00 | -6.20% | 13,760 |
| Jun 5, 2026 | 4,485.00 | 4,485.00 | 4,335.00 | 4,435.00 | 4,435.00 | -1.11% | 6,332 |
| Jun 4, 2026 | 4,365.00 | 4,630.00 | 4,310.00 | 4,485.00 | 4,485.00 | 2.75% | 13,862 |
| Jun 2, 2026 | 4,565.00 | 4,565.00 | 4,280.00 | 4,365.00 | 4,365.00 | -4.49% | 22,041 |
| Jun 1, 2026 | 4,665.00 | 4,665.00 | 4,305.00 | 4,570.00 | 4,570.00 | -2.04% | 36,142 |
| 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 |