NANO Co., Ltd. (KOSDAQ:187790)
South Korea · Delayed Price · Currency is KRW 3,060.00
+55.00 (1.83%)
At close: Sep 23, 2026
NANO Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,995.00 | 3,240.00 | 2,960.00 | 3,060.00 | 3,060.00 | 1.83% | 469,684 |
| Sep 22, 2026 | 3,050.00 | 3,775.00 | 2,965.00 | 3,005.00 | 3,005.00 | -0.66% | 1,686,963 |
| Sep 21, 2026 | 3,215.00 | 3,215.00 | 2,980.00 | 3,025.00 | 3,025.00 | -4.42% | 139,740 |
| Sep 18, 2026 | 3,165.00 | 3,260.00 | 3,165.00 | 3,165.00 | 3,165.00 | - | 90,746 |
| Sep 17, 2026 | 3,075.00 | 3,335.00 | 3,000.00 | 3,165.00 | 3,165.00 | 5.50% | 140,993 |
| Sep 16, 2026 | 3,095.00 | 3,095.00 | 2,920.00 | 3,000.00 | 3,000.00 | 0.17% | 49,036 |
| Sep 15, 2026 | 3,000.00 | 3,070.00 | 2,930.00 | 2,995.00 | 2,995.00 | -0.33% | 80,179 |
| Sep 14, 2026 | 3,090.00 | 3,090.00 | 2,900.00 | 3,005.00 | 3,005.00 | -2.75% | 62,646 |
| Sep 11, 2026 | 3,270.00 | 3,270.00 | 3,050.00 | 3,090.00 | 3,090.00 | -5.36% | 178,078 |
| Sep 10, 2026 | 3,035.00 | 3,460.00 | 2,970.00 | 3,265.00 | 3,265.00 | 7.58% | 384,002 |
| Sep 9, 2026 | 3,000.00 | 3,220.00 | 2,985.00 | 3,035.00 | 3,035.00 | 0.66% | 167,198 |
| Sep 8, 2026 | 3,070.00 | 3,230.00 | 2,990.00 | 3,015.00 | 3,015.00 | -1.47% | 189,053 |
| Sep 7, 2026 | 3,060.00 | 3,165.00 | 3,010.00 | 3,060.00 | 3,060.00 | - | 120,689 |
| Sep 4, 2026 | 2,825.00 | 3,080.00 | 2,825.00 | 3,060.00 | 3,060.00 | 6.99% | 120,485 |
| Sep 3, 2026 | 2,915.00 | 2,985.00 | 2,840.00 | 2,860.00 | 2,860.00 | -1.38% | 115,484 |
| Sep 2, 2026 | 2,980.00 | 3,040.00 | 2,890.00 | 2,900.00 | 2,900.00 | -2.68% | 88,277 |
| Sep 1, 2026 | 3,080.00 | 3,085.00 | 2,875.00 | 2,980.00 | 2,980.00 | -3.25% | 154,098 |
| Aug 31, 2026 | 3,060.00 | 3,080.00 | 2,890.00 | 3,080.00 | 3,080.00 | 3.36% | 89,043 |
| Aug 28, 2026 | 2,965.00 | 3,040.00 | 2,895.00 | 2,980.00 | 2,980.00 | 0.68% | 155,057 |
| Aug 27, 2026 | 3,000.00 | 3,115.00 | 2,910.00 | 2,960.00 | 2,960.00 | -1.17% | 178,705 |
| Aug 26, 2026 | 2,965.00 | 3,055.00 | 2,910.00 | 2,995.00 | 2,995.00 | 0.17% | 43,249 |
| Aug 25, 2026 | 2,925.00 | 3,025.00 | 2,795.00 | 2,990.00 | 2,990.00 | 2.22% | 77,676 |
| Aug 24, 2026 | 2,990.00 | 3,065.00 | 2,870.00 | 2,925.00 | 2,925.00 | -2.17% | 68,009 |
| Aug 21, 2026 | 3,110.00 | 3,130.00 | 2,925.00 | 2,990.00 | 2,990.00 | -4.01% | 130,805 |
| Aug 20, 2026 | 3,395.00 | 3,420.00 | 3,115.00 | 3,115.00 | 3,115.00 | -5.03% | 121,197 |
| Aug 19, 2026 | 3,120.00 | 3,350.00 | 3,030.00 | 3,280.00 | 3,280.00 | 2.98% | 155,149 |
| Aug 18, 2026 | 3,225.00 | 3,405.00 | 3,135.00 | 3,185.00 | 3,185.00 | -2.30% | 255,424 |
| Aug 14, 2026 | 3,390.00 | 3,445.00 | 3,160.00 | 3,260.00 | 3,260.00 | -3.69% | 208,594 |
| Aug 13, 2026 | 3,400.00 | 3,530.00 | 3,300.00 | 3,385.00 | 3,385.00 | -0.15% | 225,412 |
| Aug 12, 2026 | 3,535.00 | 3,535.00 | 3,275.00 | 3,390.00 | 3,390.00 | -0.15% | 194,401 |
| Aug 11, 2026 | 3,280.00 | 3,565.00 | 3,260.00 | 3,395.00 | 3,395.00 | 2.26% | 214,186 |
| Aug 10, 2026 | 3,010.00 | 3,485.00 | 2,990.00 | 3,320.00 | 3,320.00 | 11.22% | 588,884 |
| Aug 7, 2026 | 2,900.00 | 3,080.00 | 2,790.00 | 2,985.00 | 2,985.00 | 3.83% | 227,575 |
| Aug 6, 2026 | 2,930.00 | 2,965.00 | 2,730.00 | 2,875.00 | 2,875.00 | -0.52% | 233,587 |
| Aug 5, 2026 | 2,945.00 | 2,975.00 | 2,760.00 | 2,890.00 | 2,890.00 | 3.03% | 325,174 |
| Aug 4, 2026 | 2,650.00 | 2,845.00 | 2,540.00 | 2,805.00 | 2,805.00 | 10.22% | 256,246 |
| Aug 3, 2026 | 2,410.00 | 2,750.00 | 2,320.00 | 2,545.00 | 2,545.00 | 5.38% | 225,168 |
| Jul 31, 2026 | 2,225.00 | 2,500.00 | 2,225.00 | 2,415.00 | 2,415.00 | 11.55% | 521,421 |
| Jul 30, 2026 | 2,255.00 | 2,360.00 | 2,160.00 | 2,165.00 | 2,165.00 | -4.84% | 443,125 |
| Jul 29, 2026 | 2,470.00 | 2,630.00 | 2,170.00 | 2,275.00 | 2,275.00 | -9.00% | 287,709 |
| Jul 28, 2026 | 2,885.00 | 2,885.00 | 2,485.00 | 2,500.00 | 2,500.00 | -14.82% | 449,646 |
| Jul 27, 2026 | 3,110.00 | 3,110.00 | 2,895.00 | 2,935.00 | 2,935.00 | -5.48% | 334,795 |
| Jul 24, 2026 | 3,295.00 | 3,365.00 | 3,005.00 | 3,105.00 | 3,105.00 | -6.62% | 528,661 |
| Jul 23, 2026 | 3,205.00 | 3,365.00 | 2,980.00 | 3,325.00 | 3,325.00 | 1.53% | 1,532,676 |
| Jul 22, 2026 | 3,750.00 | 3,850.00 | 2,955.00 | 3,275.00 | 3,275.00 | -12.20% | 5,264,152 |
| 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 |