Narae Nanotech Corporation (KOSDAQ:137080)
South Korea · Delayed Price · Currency is KRW 5,170.00
-60.00 (-1.15%)
At close: Jun 19, 2026
Narae Nanotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |