NANO Co., Ltd. (KOSDAQ:187790)
South Korea · Delayed Price · Currency is KRW 1,761.00
-14.00 (-0.79%)
At close: Aug 8, 2025
NANO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,795.00 | 1,869.00 | 1,760.00 | 1,852.00 | 1,852.00 | 2.77% | 229,305 |
| Aug 13, 2025 | 1,865.00 | 1,909.00 | 1,796.00 | 1,802.00 | 1,802.00 | -3.38% | 250,087 |
| Aug 12, 2025 | 1,830.00 | 1,930.00 | 1,819.00 | 1,865.00 | 1,865.00 | 1.91% | 218,330 |
| Aug 11, 2025 | 1,761.00 | 1,848.00 | 1,740.00 | 1,830.00 | 1,830.00 | 3.92% | 189,311 |
| Aug 8, 2025 | 1,790.00 | 1,808.00 | 1,760.00 | 1,761.00 | 1,761.00 | -0.79% | 110,586 |
| Aug 7, 2025 | 1,780.00 | 1,800.00 | 1,751.00 | 1,775.00 | 1,775.00 | 0.40% | 145,705 |
| Aug 6, 2025 | 1,737.00 | 1,810.00 | 1,736.00 | 1,768.00 | 1,768.00 | 1.09% | 199,195 |
| Aug 5, 2025 | 1,760.00 | 1,813.00 | 1,742.00 | 1,749.00 | 1,749.00 | -1.13% | 190,202 |
| Aug 4, 2025 | 1,795.00 | 1,826.00 | 1,701.00 | 1,769.00 | 1,769.00 | -1.72% | 276,539 |
| Aug 1, 2025 | 1,902.00 | 1,938.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.36% | 453,046 |
| Jul 31, 2025 | 1,966.00 | 2,025.00 | 1,898.00 | 1,902.00 | 1,902.00 | -3.70% | 374,889 |
| Jul 30, 2025 | 1,834.00 | 2,090.00 | 1,834.00 | 1,975.00 | 1,975.00 | 6.18% | 1,259,896 |
| Jul 29, 2025 | 1,854.00 | 1,915.00 | 1,799.00 | 1,860.00 | 1,860.00 | 0.32% | 428,907 |
| Jul 28, 2025 | 1,854.00 | 1,915.00 | 1,752.00 | 1,854.00 | 1,854.00 | - | 496,464 |
| Jul 25, 2025 | 1,853.00 | 1,890.00 | 1,817.00 | 1,854.00 | 1,854.00 | 0.05% | 371,053 |
| Jul 24, 2025 | 1,802.00 | 1,890.00 | 1,793.00 | 1,853.00 | 1,853.00 | 2.83% | 570,144 |
| Jul 23, 2025 | 1,711.00 | 1,897.00 | 1,688.00 | 1,802.00 | 1,802.00 | 5.32% | 899,369 |
| Jul 22, 2025 | 1,688.00 | 1,770.00 | 1,667.00 | 1,711.00 | 1,711.00 | 0.77% | 235,726 |
| Jul 21, 2025 | 1,640.00 | 1,770.00 | 1,448.00 | 1,698.00 | 1,698.00 | 3.03% | 969,696 |
| Jul 18, 2025 | 1,690.00 | 1,723.00 | 1,631.00 | 1,648.00 | 1,648.00 | -3.23% | 726,985 |
| Jul 17, 2025 | 1,522.00 | 1,748.00 | 1,488.00 | 1,703.00 | 1,703.00 | 13.08% | 1,905,144 |
| Jul 16, 2025 | 1,381.00 | 1,559.00 | 1,371.00 | 1,506.00 | 1,506.00 | 9.05% | 1,599,654 |
| Jul 15, 2025 | 1,380.00 | 1,395.00 | 1,340.00 | 1,381.00 | 1,381.00 | 0.07% | 104,221 |
| Jul 14, 2025 | 1,360.00 | 1,419.00 | 1,343.00 | 1,380.00 | 1,380.00 | 1.47% | 199,962 |
| Jul 11, 2025 | 1,385.00 | 1,389.00 | 1,353.00 | 1,360.00 | 1,360.00 | -1.81% | 69,620 |
| Jul 10, 2025 | 1,330.00 | 1,386.00 | 1,293.00 | 1,385.00 | 1,385.00 | 4.14% | 220,871 |
| Jul 9, 2025 | 1,341.00 | 1,359.00 | 1,261.00 | 1,330.00 | 1,330.00 | -1.48% | 321,536 |
| Jul 8, 2025 | 1,385.00 | 1,387.00 | 1,348.00 | 1,350.00 | 1,350.00 | -2.53% | 132,395 |
| Jul 7, 2025 | 1,384.00 | 1,410.00 | 1,343.00 | 1,385.00 | 1,385.00 | 0.07% | 209,146 |
| Jul 4, 2025 | 1,398.00 | 1,403.00 | 1,339.00 | 1,384.00 | 1,384.00 | 0.22% | 191,207 |
| Jul 3, 2025 | 1,391.00 | 1,395.00 | 1,322.00 | 1,381.00 | 1,381.00 | 0.07% | 282,625 |
| Jul 2, 2025 | 1,350.00 | 1,390.00 | 1,350.00 | 1,380.00 | 1,380.00 | 2.22% | 314,344 |
| Jul 1, 2025 | 1,343.00 | 1,388.00 | 1,340.00 | 1,350.00 | 1,350.00 | 0.75% | 569,073 |
| Jun 30, 2025 | 1,330.00 | 1,360.00 | 1,318.00 | 1,340.00 | 1,340.00 | 1.90% | 278,029 |
| Jun 27, 2025 | 1,300.00 | 1,370.00 | 1,300.00 | 1,315.00 | 1,315.00 | 0.38% | 489,293 |
| Jun 26, 2025 | 1,230.00 | 1,349.00 | 1,205.00 | 1,310.00 | 1,310.00 | 6.50% | 1,261,647 |
| Jun 25, 2025 | 1,159.00 | 1,285.00 | 1,100.00 | 1,230.00 | 1,230.00 | 5.22% | 718,804 |
| Jun 24, 2025 | 1,095.00 | 1,174.00 | 1,094.00 | 1,169.00 | 1,169.00 | 6.76% | 521,369 |
| Jun 23, 2025 | 1,100.00 | 1,100.00 | 1,088.00 | 1,095.00 | 1,095.00 | -0.45% | 81,518 |
| Jun 20, 2025 | 1,090.00 | 1,100.00 | 1,072.00 | 1,100.00 | 1,100.00 | 1.10% | 147,349 |
| Jun 19, 2025 | 1,099.00 | 1,099.00 | 1,074.00 | 1,088.00 | 1,088.00 | 0.74% | 122,984 |
| Jun 18, 2025 | 1,044.00 | 1,099.00 | 1,044.00 | 1,080.00 | 1,080.00 | 3.45% | 198,698 |
| Jun 17, 2025 | 1,084.00 | 1,084.00 | 1,041.00 | 1,044.00 | 1,044.00 | -1.51% | 170,287 |
| Jun 16, 2025 | 1,049.00 | 1,068.00 | 1,024.00 | 1,060.00 | 1,060.00 | 1.05% | 126,688 |
| Jun 13, 2025 | 1,060.00 | 1,069.00 | 1,028.00 | 1,049.00 | 1,049.00 | - | 252,374 |
| Jun 12, 2025 | 1,033.00 | 1,064.00 | 1,033.00 | 1,049.00 | 1,049.00 | 1.55% | 227,124 |
| Jun 11, 2025 | 1,041.00 | 1,055.00 | 1,025.00 | 1,033.00 | 1,033.00 | -0.19% | 120,161 |
| Jun 10, 2025 | 1,043.00 | 1,050.00 | 1,029.00 | 1,035.00 | 1,035.00 | -0.77% | 213,624 |
| Jun 9, 2025 | 1,035.00 | 1,048.00 | 1,019.00 | 1,043.00 | 1,043.00 | 0.77% | 245,491 |
| Jun 5, 2025 | 1,042.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.67% | 158,420 |