NANO Co., Ltd. (KOSDAQ:187790)
South Korea · Delayed Price · Currency is KRW 2,820.00
-150.00 (-5.05%)
At close: Nov 17, 2025
NANO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 2,820.00 | 2,885.00 | 2,635.00 | 2,700.00 | 2,700.00 | -4.26% | 1,090,629 |
| Nov 17, 2025 | 3,005.00 | 3,035.00 | 2,765.00 | 2,820.00 | 2,820.00 | -5.05% | 746,360 |
| Nov 14, 2025 | 3,095.00 | 3,230.00 | 2,950.00 | 2,970.00 | 2,970.00 | -4.96% | 597,884 |
| Nov 13, 2025 | 3,230.00 | 3,230.00 | 3,025.00 | 3,125.00 | 3,125.00 | -3.55% | 508,507 |
| Nov 12, 2025 | 3,225.00 | 3,300.00 | 2,835.00 | 3,240.00 | 3,240.00 | 2.86% | 3,039,788 |
| Nov 11, 2025 | 2,855.00 | 3,265.00 | 2,850.00 | 3,150.00 | 3,150.00 | 11.31% | 1,654,105 |
| Nov 10, 2025 | 2,860.00 | 2,900.00 | 2,765.00 | 2,830.00 | 2,830.00 | 0.71% | 690,103 |
| Nov 7, 2025 | 2,745.00 | 2,870.00 | 2,655.00 | 2,810.00 | 2,810.00 | - | 1,146,707 |
| Nov 6, 2025 | 2,620.00 | 2,835.00 | 2,500.00 | 2,810.00 | 2,810.00 | 7.25% | 3,822,041 |
| Nov 5, 2025 | 2,085.00 | 2,710.00 | 2,000.00 | 2,620.00 | 2,620.00 | 25.66% | 8,705,751 |
| Nov 4, 2025 | 1,930.00 | 2,170.00 | 1,880.00 | 2,085.00 | 2,085.00 | 8.59% | 1,392,120 |
| Nov 3, 2025 | 1,930.00 | 1,940.00 | 1,903.00 | 1,920.00 | 1,920.00 | -0.47% | 116,737 |
| Oct 31, 2025 | 1,930.00 | 1,938.00 | 1,870.00 | 1,929.00 | 1,929.00 | -0.05% | 182,537 |
| Oct 30, 2025 | 1,962.00 | 1,964.00 | 1,895.00 | 1,930.00 | 1,930.00 | -0.05% | 187,672 |
| Oct 29, 2025 | 1,937.00 | 1,990.00 | 1,876.00 | 1,931.00 | 1,931.00 | -0.31% | 209,197 |
| Oct 28, 2025 | 1,860.00 | 1,959.00 | 1,824.00 | 1,937.00 | 1,937.00 | 6.25% | 432,683 |
| Oct 27, 2025 | 1,710.00 | 1,860.00 | 1,710.00 | 1,823.00 | 1,823.00 | 6.61% | 325,136 |
| Oct 24, 2025 | 1,737.00 | 1,737.00 | 1,700.00 | 1,710.00 | 1,710.00 | -1.10% | 162,844 |
| Oct 23, 2025 | 1,760.00 | 1,779.00 | 1,714.00 | 1,729.00 | 1,729.00 | -1.76% | 130,761 |
| Oct 22, 2025 | 1,783.00 | 1,799.00 | 1,737.00 | 1,760.00 | 1,760.00 | -1.29% | 149,747 |
| Oct 21, 2025 | 1,779.00 | 1,800.00 | 1,750.00 | 1,783.00 | 1,783.00 | 0.22% | 81,615 |
| Oct 20, 2025 | 1,806.00 | 1,825.00 | 1,763.00 | 1,779.00 | 1,779.00 | -1.98% | 143,498 |
| Oct 17, 2025 | 1,881.00 | 1,881.00 | 1,815.00 | 1,815.00 | 1,815.00 | -3.51% | 112,155 |
| Oct 16, 2025 | 1,890.00 | 1,908.00 | 1,830.00 | 1,881.00 | 1,881.00 | -0.48% | 195,485 |
| Oct 15, 2025 | 1,826.00 | 1,900.00 | 1,809.00 | 1,890.00 | 1,890.00 | 3.50% | 216,397 |
| Oct 14, 2025 | 1,835.00 | 1,862.00 | 1,685.00 | 1,826.00 | 1,826.00 | -0.49% | 267,714 |
| Oct 13, 2025 | 1,850.00 | 1,859.00 | 1,710.00 | 1,835.00 | 1,835.00 | -0.81% | 155,653 |
| Oct 10, 2025 | 1,882.00 | 1,882.00 | 1,819.00 | 1,850.00 | 1,850.00 | -1.70% | 202,769 |
| Oct 2, 2025 | 1,897.00 | 1,913.00 | 1,850.00 | 1,882.00 | 1,882.00 | -0.79% | 243,780 |
| Oct 1, 2025 | 1,923.00 | 1,923.00 | 1,882.00 | 1,897.00 | 1,897.00 | -1.35% | 100,371 |
| Sep 30, 2025 | 1,925.00 | 1,945.00 | 1,896.00 | 1,923.00 | 1,923.00 | -1.18% | 80,557 |
| Sep 29, 2025 | 1,935.00 | 2,005.00 | 1,845.00 | 1,946.00 | 1,946.00 | 0.57% | 109,618 |
| Sep 26, 2025 | 2,015.00 | 2,015.00 | 1,911.00 | 1,935.00 | 1,935.00 | -3.49% | 188,403 |
| Sep 25, 2025 | 2,055.00 | 2,090.00 | 1,977.00 | 2,005.00 | 2,005.00 | -2.43% | 203,377 |
| Sep 24, 2025 | 2,055.00 | 2,100.00 | 1,957.00 | 2,055.00 | 2,055.00 | 0.24% | 392,264 |
| Sep 23, 2025 | 1,971.00 | 2,090.00 | 1,873.00 | 2,050.00 | 2,050.00 | 4.01% | 537,346 |
| Sep 22, 2025 | 1,820.00 | 1,988.00 | 1,820.00 | 1,971.00 | 1,971.00 | 5.91% | 521,469 |
| Sep 19, 2025 | 1,816.00 | 1,880.00 | 1,799.00 | 1,861.00 | 1,861.00 | 2.48% | 183,082 |
| Sep 18, 2025 | 1,814.00 | 1,889.00 | 1,804.00 | 1,816.00 | 1,816.00 | 0.11% | 127,038 |
| Sep 17, 2025 | 1,815.00 | 1,870.00 | 1,762.00 | 1,814.00 | 1,814.00 | -0.06% | 227,904 |
| Sep 16, 2025 | 1,800.00 | 1,843.00 | 1,750.00 | 1,815.00 | 1,815.00 | -0.17% | 338,546 |
| Sep 15, 2025 | 1,835.00 | 1,838.00 | 1,783.00 | 1,818.00 | 1,818.00 | -1.20% | 249,030 |
| Sep 12, 2025 | 1,870.00 | 1,884.00 | 1,782.00 | 1,840.00 | 1,840.00 | -1.50% | 412,755 |
| Sep 11, 2025 | 1,980.00 | 1,980.00 | 1,850.00 | 1,868.00 | 1,868.00 | -1.99% | 156,229 |
| Sep 10, 2025 | 1,929.00 | 1,940.00 | 1,870.00 | 1,906.00 | 1,906.00 | -1.19% | 319,483 |
| Sep 9, 2025 | 1,852.00 | 1,989.00 | 1,852.00 | 1,929.00 | 1,929.00 | 4.16% | 344,536 |
| Sep 8, 2025 | 1,867.00 | 1,879.00 | 1,815.00 | 1,852.00 | 1,852.00 | -0.80% | 129,192 |
| Sep 5, 2025 | 1,950.00 | 1,965.00 | 1,863.00 | 1,867.00 | 1,867.00 | -0.90% | 175,283 |
| Sep 4, 2025 | 1,850.00 | 1,950.00 | 1,835.00 | 1,884.00 | 1,884.00 | 3.23% | 256,632 |
| Sep 3, 2025 | 1,825.00 | 1,840.00 | 1,770.00 | 1,825.00 | 1,825.00 | - | 233,759 |