Narae Nanotech Corporation (KOSDAQ:137080)
South Korea · Delayed Price · Currency is KRW 7,080.00
-80.00 (-1.12%)
At close: Oct 23, 2026
Narae Nanotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7,020.00 | 7,230.00 | 6,980.00 | 7,080.00 | 7,080.00 | -1.12% | 36,115 |
| Oct 22, 2026 | 7,290.00 | 7,450.00 | 7,130.00 | 7,160.00 | 7,160.00 | -1.24% | 40,041 |
| Oct 21, 2026 | 7,290.00 | 7,340.00 | 7,020.00 | 7,250.00 | 7,250.00 | 1.40% | 40,678 |
| Oct 20, 2026 | 7,180.00 | 7,300.00 | 6,970.00 | 7,150.00 | 7,150.00 | 0.70% | 48,598 |
| Oct 19, 2026 | 7,070.00 | 7,150.00 | 6,940.00 | 7,100.00 | 7,100.00 | 0.71% | 34,734 |
| Oct 16, 2026 | 6,900.00 | 7,130.00 | 6,800.00 | 7,050.00 | 7,050.00 | 2.62% | 60,957 |
| Oct 15, 2026 | 6,900.00 | 6,900.00 | 6,620.00 | 6,870.00 | 6,870.00 | -0.72% | 29,150 |
| Oct 14, 2026 | 6,770.00 | 7,030.00 | 6,760.00 | 6,920.00 | 6,920.00 | 2.22% | 37,244 |
| Oct 13, 2026 | 6,460.00 | 6,860.00 | 6,440.00 | 6,770.00 | 6,770.00 | 2.42% | 48,987 |
| Oct 12, 2026 | 6,900.00 | 6,970.00 | 6,560.00 | 6,610.00 | 6,610.00 | -2.79% | 66,222 |
| Oct 8, 2026 | 6,760.00 | 7,230.00 | 6,420.00 | 6,800.00 | 6,800.00 | 12.21% | 142,306 |
| Oct 7, 2026 | 6,260.00 | 6,260.00 | 6,060.00 | 6,060.00 | 6,060.00 | -3.81% | 24,412 |
| Oct 6, 2026 | 6,160.00 | 6,350.00 | 6,120.00 | 6,300.00 | 6,300.00 | 3.96% | 11,319 |
| Oct 2, 2026 | 6,110.00 | 6,130.00 | 6,050.00 | 6,060.00 | 6,060.00 | -0.82% | 5,128 |
| Oct 1, 2026 | 6,220.00 | 6,230.00 | 5,900.00 | 6,110.00 | 6,110.00 | 1.33% | 15,634 |
| Sep 30, 2026 | 6,110.00 | 6,160.00 | 6,010.00 | 6,030.00 | 6,030.00 | -1.31% | 6,181 |
| Sep 29, 2026 | 6,050.00 | 6,180.00 | 6,050.00 | 6,110.00 | 6,110.00 | -0.81% | 8,309 |
| Sep 28, 2026 | 6,260.00 | 6,260.00 | 6,080.00 | 6,160.00 | 6,160.00 | -1.60% | 4,564 |
| Sep 23, 2026 | 6,270.00 | 6,270.00 | 6,130.00 | 6,260.00 | 6,260.00 | 1.46% | 5,481 |
| Sep 22, 2026 | 6,150.00 | 6,350.00 | 6,120.00 | 6,170.00 | 6,170.00 | 0.65% | 5,454 |
| Sep 21, 2026 | 6,170.00 | 6,270.00 | 6,030.00 | 6,130.00 | 6,130.00 | -1.29% | 9,602 |
| Sep 18, 2026 | 6,220.00 | 6,350.00 | 6,120.00 | 6,210.00 | 6,210.00 | 0.81% | 6,807 |
| Sep 17, 2026 | 6,310.00 | 6,310.00 | 6,150.00 | 6,160.00 | 6,160.00 | -0.48% | 4,854 |
| Sep 16, 2026 | 6,160.00 | 6,250.00 | 6,100.00 | 6,190.00 | 6,190.00 | 0.49% | 4,112 |
| Sep 15, 2026 | 6,350.00 | 6,350.00 | 6,100.00 | 6,160.00 | 6,160.00 | -2.53% | 9,697 |
| Sep 14, 2026 | 6,510.00 | 6,510.00 | 6,260.00 | 6,320.00 | 6,320.00 | -2.92% | 3,436 |
| Sep 11, 2026 | 6,500.00 | 6,510.00 | 6,320.00 | 6,510.00 | 6,510.00 | 0.77% | 6,037 |
| Sep 10, 2026 | 6,300.00 | 6,460.00 | 6,300.00 | 6,460.00 | 6,460.00 | 1.10% | 4,184 |
| Sep 9, 2026 | 6,370.00 | 6,490.00 | 6,230.00 | 6,390.00 | 6,390.00 | 2.73% | 5,833 |
| Sep 8, 2026 | 6,460.00 | 6,460.00 | 6,220.00 | 6,220.00 | 6,220.00 | -2.81% | 18,459 |
| Sep 7, 2026 | 6,600.00 | 6,920.00 | 6,330.00 | 6,400.00 | 6,400.00 | -1.54% | 12,356 |
| Sep 4, 2026 | 6,300.00 | 6,590.00 | 6,300.00 | 6,500.00 | 6,500.00 | 3.17% | 9,005 |
| Sep 3, 2026 | 6,290.00 | 6,390.00 | 6,250.00 | 6,300.00 | 6,300.00 | 0.64% | 6,509 |
| Sep 2, 2026 | 6,480.00 | 6,480.00 | 6,260.00 | 6,260.00 | 6,260.00 | -3.40% | 5,239 |
| Sep 1, 2026 | 6,460.00 | 6,590.00 | 6,360.00 | 6,480.00 | 6,480.00 | -0.77% | 6,762 |
| Aug 31, 2026 | 6,210.00 | 6,630.00 | 6,210.00 | 6,530.00 | 6,530.00 | 3.00% | 7,969 |
| Aug 28, 2026 | 6,480.00 | 6,550.00 | 6,290.00 | 6,340.00 | 6,340.00 | -2.16% | 6,112 |
| Aug 27, 2026 | 6,430.00 | 6,630.00 | 6,420.00 | 6,480.00 | 6,480.00 | 0.78% | 14,104 |
| Aug 26, 2026 | 6,450.00 | 6,510.00 | 6,320.00 | 6,430.00 | 6,430.00 | 0.47% | 12,486 |
| Aug 25, 2026 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | -0.47% | 11,227 |
| Aug 24, 2026 | 6,450.00 | 6,960.00 | 6,380.00 | 6,430.00 | 6,430.00 | -5.99% | 35,629 |
| Aug 21, 2026 | 6,600.00 | 6,940.00 | 6,450.00 | 6,840.00 | 6,840.00 | 3.64% | 45,878 |
| Aug 20, 2026 | 6,850.00 | 6,850.00 | 6,490.00 | 6,600.00 | 6,600.00 | -1.49% | 23,419 |
| Aug 19, 2026 | 6,300.00 | 6,920.00 | 6,300.00 | 6,700.00 | 6,700.00 | 3.72% | 68,101 |
| Aug 18, 2026 | 6,500.00 | 7,080.00 | 6,090.00 | 6,460.00 | 6,460.00 | -0.46% | 179,327 |
| Aug 14, 2026 | 6,040.00 | 6,560.00 | 6,040.00 | 6,490.00 | 6,490.00 | 7.45% | 117,402 |
| Aug 13, 2026 | 5,950.00 | 6,180.00 | 5,940.00 | 6,040.00 | 6,040.00 | 1.51% | 18,145 |
| Aug 12, 2026 | 5,780.00 | 6,040.00 | 5,710.00 | 5,950.00 | 5,950.00 | 3.30% | 18,517 |
| Aug 11, 2026 | 5,600.00 | 5,760.00 | 5,370.00 | 5,760.00 | 5,760.00 | 2.49% | 9,891 |
| Aug 10, 2026 | 5,600.00 | 5,630.00 | 5,510.00 | 5,620.00 | 5,620.00 | 2.37% | 4,999 |