NANO Co., Ltd. (KOSDAQ:187790)
South Korea · Delayed Price · Currency is KRW 3,730.00
+860.00 (29.97%)
At close: Jul 21, 2026
NANO Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3,035.00 | 3,730.00 | 3,035.00 | 3,730.00 | 3,730.00 | 29.97% | 1,105,618 |
| Jul 20, 2026 | 2,870.00 | 2,960.00 | 2,755.00 | 2,870.00 | 2,870.00 | -0.17% | 139,031 |
| Jul 16, 2026 | 2,925.00 | 2,950.00 | 2,810.00 | 2,875.00 | 2,875.00 | -1.71% | 62,747 |
| Jul 15, 2026 | 2,780.00 | 3,095.00 | 2,780.00 | 2,925.00 | 2,925.00 | 5.60% | 189,116 |
| Jul 14, 2026 | 2,930.00 | 3,010.00 | 2,690.00 | 2,770.00 | 2,770.00 | -5.46% | 193,471 |
| Jul 13, 2026 | 3,085.00 | 3,225.00 | 2,745.00 | 2,930.00 | 2,930.00 | -5.02% | 317,270 |
| Jul 10, 2026 | 3,050.00 | 3,215.00 | 2,615.00 | 3,085.00 | 3,085.00 | - | 664,434 |
| Jul 9, 2026 | 3,195.00 | 3,265.00 | 3,035.00 | 3,085.00 | 3,085.00 | -3.44% | 204,639 |
| Jul 8, 2026 | 3,415.00 | 3,565.00 | 3,125.00 | 3,195.00 | 3,195.00 | -6.85% | 196,219 |
| Jul 7, 2026 | 3,400.00 | 3,475.00 | 3,315.00 | 3,430.00 | 3,430.00 | -0.29% | 127,186 |
| Jul 6, 2026 | 3,440.00 | 3,675.00 | 3,355.00 | 3,440.00 | 3,440.00 | - | 148,908 |
| Jul 3, 2026 | 3,555.00 | 3,595.00 | 3,250.00 | 3,440.00 | 3,440.00 | -2.41% | 275,260 |
| Jul 2, 2026 | 3,895.00 | 3,900.00 | 3,495.00 | 3,525.00 | 3,525.00 | -9.50% | 158,585 |
| Jul 1, 2026 | 3,640.00 | 3,945.00 | 3,495.00 | 3,895.00 | 3,895.00 | 7.01% | 279,713 |
| Jun 30, 2026 | 3,665.00 | 3,675.00 | 3,445.00 | 3,640.00 | 3,640.00 | -0.68% | 178,077 |
| Jun 29, 2026 | 3,220.00 | 3,700.00 | 3,220.00 | 3,665.00 | 3,665.00 | 13.64% | 295,034 |
| Jun 26, 2026 | 3,600.00 | 3,600.00 | 3,100.00 | 3,225.00 | 3,225.00 | -8.12% | 571,833 |
| Jun 25, 2026 | 3,695.00 | 3,865.00 | 3,330.00 | 3,510.00 | 3,510.00 | -5.01% | 453,902 |
| Jun 24, 2026 | 3,750.00 | 3,800.00 | 3,550.00 | 3,695.00 | 3,695.00 | -1.47% | 186,566 |
| Jun 23, 2026 | 3,900.00 | 3,920.00 | 3,620.00 | 3,750.00 | 3,750.00 | -3.47% | 396,233 |
| Jun 22, 2026 | 3,955.00 | 4,070.00 | 3,815.00 | 3,885.00 | 3,885.00 | -2.63% | 259,278 |
| Jun 19, 2026 | 4,310.00 | 4,340.00 | 3,830.00 | 3,990.00 | 3,990.00 | -7.42% | 800,666 |
| Jun 18, 2026 | 4,790.00 | 4,840.00 | 4,020.00 | 4,310.00 | 4,310.00 | -10.02% | 607,754 |
| Jun 17, 2026 | 4,875.00 | 5,040.00 | 4,580.00 | 4,790.00 | 4,790.00 | -1.74% | 483,818 |
| Jun 16, 2026 | 4,600.00 | 5,200.00 | 4,520.00 | 4,875.00 | 4,875.00 | 8.09% | 545,530 |
| Jun 15, 2026 | 4,620.00 | 4,830.00 | 4,430.00 | 4,510.00 | 4,510.00 | -1.31% | 281,843 |
| Jun 12, 2026 | 4,985.00 | 4,990.00 | 4,515.00 | 4,570.00 | 4,570.00 | -2.45% | 316,358 |
| Jun 11, 2026 | 4,610.00 | 4,775.00 | 4,410.00 | 4,685.00 | 4,685.00 | 0.64% | 171,206 |
| Jun 10, 2026 | 4,930.00 | 5,000.00 | 4,440.00 | 4,655.00 | 4,655.00 | -6.05% | 435,844 |
| Jun 9, 2026 | 5,060.00 | 5,280.00 | 4,600.00 | 4,955.00 | 4,955.00 | -0.80% | 616,132 |
| Jun 8, 2026 | 5,250.00 | 5,450.00 | 4,940.00 | 4,995.00 | 4,995.00 | -10.64% | 330,132 |
| Jun 5, 2026 | 5,680.00 | 5,680.00 | 5,350.00 | 5,590.00 | 5,590.00 | -0.71% | 218,085 |
| Jun 4, 2026 | 5,440.00 | 5,910.00 | 5,360.00 | 5,630.00 | 5,630.00 | 0.90% | 931,718 |
| Jun 2, 2026 | 5,500.00 | 5,720.00 | 5,100.00 | 5,580.00 | 5,580.00 | 1.45% | 1,130,059 |
| Jun 1, 2026 | 6,410.00 | 6,410.00 | 5,330.00 | 5,500.00 | 5,500.00 | -14.20% | 1,174,240 |
| May 29, 2026 | 6,740.00 | 6,860.00 | 6,090.00 | 6,410.00 | 6,410.00 | -4.75% | 518,780 |
| May 28, 2026 | 6,510.00 | 6,880.00 | 6,290.00 | 6,730.00 | 6,730.00 | 3.54% | 486,957 |
| May 27, 2026 | 6,850.00 | 6,950.00 | 6,240.00 | 6,500.00 | 6,500.00 | -5.11% | 566,887 |
| May 26, 2026 | 7,140.00 | 7,560.00 | 6,810.00 | 6,850.00 | 6,850.00 | -5.91% | 784,787 |
| May 22, 2026 | 6,880.00 | 7,400.00 | 6,750.00 | 7,280.00 | 7,280.00 | 7.85% | 910,796 |
| May 21, 2026 | 6,600.00 | 7,250.00 | 6,360.00 | 6,750.00 | 6,750.00 | 2.27% | 1,250,856 |
| May 20, 2026 | 5,630.00 | 6,900.00 | 5,630.00 | 6,600.00 | 6,600.00 | 5.94% | 1,938,954 |
| May 19, 2026 | 6,280.00 | 6,480.00 | 5,950.00 | 6,230.00 | 6,230.00 | -0.80% | 743,806 |
| May 18, 2026 | 5,830.00 | 6,610.00 | 5,540.00 | 6,280.00 | 6,280.00 | 6.44% | 905,755 |
| May 15, 2026 | 5,790.00 | 6,120.00 | 5,500.00 | 5,900.00 | 5,900.00 | 0.68% | 964,437 |
| May 14, 2026 | 6,690.00 | 6,690.00 | 5,710.00 | 5,860.00 | 5,860.00 | -3.78% | 643,549 |
| May 13, 2026 | 6,090.00 | 6,270.00 | 5,820.00 | 6,090.00 | 6,090.00 | - | 537,741 |
| May 12, 2026 | 6,160.00 | 6,480.00 | 5,950.00 | 6,090.00 | 6,090.00 | -3.03% | 758,716 |
| May 11, 2026 | 6,080.00 | 6,600.00 | 5,860.00 | 6,280.00 | 6,280.00 | 3.46% | 1,123,618 |
| May 8, 2026 | 6,660.00 | 6,800.00 | 5,760.00 | 6,070.00 | 6,070.00 | -11.00% | 1,440,839 |