NANO Co., Ltd. (KOSDAQ:187790)
South Korea · Delayed Price · Currency is KRW 6,230.00
-50.00 (-0.80%)
At close: May 19, 2026
NANO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 6,720.00 | 7,260.00 | 6,520.00 | 6,820.00 | 6,820.00 | 4.60% | 1,436,520 |
| May 6, 2026 | 6,360.00 | 6,700.00 | 6,050.00 | 6,520.00 | 6,520.00 | 2.52% | 885,292 |
| May 4, 2026 | 6,280.00 | 6,790.00 | 6,030.00 | 6,360.00 | 6,360.00 | 4.26% | 895,645 |
| Apr 30, 2026 | 6,080.00 | 6,330.00 | 5,870.00 | 6,100.00 | 6,100.00 | 0.33% | 645,874 |
| Apr 29, 2026 | 6,000.00 | 6,280.00 | 5,750.00 | 6,080.00 | 6,080.00 | 0.66% | 1,102,064 |
| Apr 28, 2026 | 6,600.00 | 6,600.00 | 5,950.00 | 6,040.00 | 6,040.00 | -9.99% | 1,539,605 |
| Apr 27, 2026 | 6,400.00 | 6,860.00 | 6,090.00 | 6,710.00 | 6,710.00 | 4.84% | 2,054,252 |
| Apr 24, 2026 | 5,520.00 | 6,820.00 | 5,230.00 | 6,400.00 | 6,400.00 | 16.15% | 6,999,751 |
| Apr 23, 2026 | 5,760.00 | 5,920.00 | 5,430.00 | 5,510.00 | 5,510.00 | -5.49% | 2,737,781 |
| Apr 22, 2026 | 4,850.00 | 6,080.00 | 4,850.00 | 5,830.00 | 5,830.00 | 24.44% | 6,146,050 |
| Apr 21, 2026 | 4,360.00 | 4,710.00 | 4,205.00 | 4,685.00 | 4,685.00 | 7.45% | 1,379,054 |
| Apr 20, 2026 | 4,460.00 | 4,740.00 | 4,065.00 | 4,360.00 | 4,360.00 | 1.04% | 1,101,258 |
| Apr 17, 2026 | 3,600.00 | 4,675.00 | 3,515.00 | 4,315.00 | 4,315.00 | 19.86% | 3,228,806 |
| Apr 16, 2026 | 3,705.00 | 3,755.00 | 3,600.00 | 3,600.00 | 3,600.00 | -0.55% | 124,959 |
| Apr 15, 2026 | 3,785.00 | 3,785.00 | 3,550.00 | 3,620.00 | 3,620.00 | -1.90% | 294,940 |
| Apr 14, 2026 | 3,580.00 | 3,825.00 | 3,405.00 | 3,690.00 | 3,690.00 | 7.58% | 421,120 |
| Apr 13, 2026 | 3,450.00 | 3,470.00 | 3,370.00 | 3,430.00 | 3,430.00 | -1.86% | 129,397 |
| Apr 10, 2026 | 3,400.00 | 3,535.00 | 3,380.00 | 3,495.00 | 3,495.00 | 2.95% | 190,480 |
| Apr 9, 2026 | 3,570.00 | 3,665.00 | 3,345.00 | 3,395.00 | 3,395.00 | -4.63% | 220,477 |
| Apr 8, 2026 | 3,445.00 | 3,650.00 | 3,275.00 | 3,560.00 | 3,560.00 | 5.95% | 445,890 |
| Apr 7, 2026 | 3,300.00 | 3,465.00 | 3,200.00 | 3,360.00 | 3,360.00 | -1.18% | 153,254 |
| Apr 6, 2026 | 3,420.00 | 3,750.00 | 3,320.00 | 3,400.00 | 3,400.00 | -0.73% | 244,707 |
| Apr 3, 2026 | 3,380.00 | 3,495.00 | 3,345.00 | 3,425.00 | 3,425.00 | 2.39% | 133,750 |
| Apr 2, 2026 | 3,580.00 | 3,590.00 | 3,280.00 | 3,345.00 | 3,345.00 | -6.04% | 281,625 |
| Apr 1, 2026 | 3,570.00 | 3,925.00 | 3,375.00 | 3,560.00 | 3,560.00 | 9.04% | 957,515 |
| Mar 31, 2026 | 3,500.00 | 3,500.00 | 3,155.00 | 3,265.00 | 3,265.00 | -6.71% | 233,812 |
| Mar 30, 2026 | 3,590.00 | 3,590.00 | 3,300.00 | 3,500.00 | 3,500.00 | -5.15% | 175,435 |
| Mar 27, 2026 | 3,950.00 | 3,950.00 | 3,450.00 | 3,690.00 | 3,690.00 | -6.58% | 722,343 |
| Mar 26, 2026 | 4,145.00 | 4,145.00 | 3,885.00 | 3,950.00 | 3,950.00 | -1.25% | 209,436 |
| Mar 25, 2026 | 3,770.00 | 4,020.00 | 3,705.00 | 4,000.00 | 4,000.00 | 8.11% | 165,197 |
| Mar 24, 2026 | 3,775.00 | 3,930.00 | 3,635.00 | 3,700.00 | 3,700.00 | 2.21% | 163,915 |
| Mar 23, 2026 | 3,945.00 | 4,025.00 | 3,570.00 | 3,620.00 | 3,620.00 | -11.49% | 338,596 |
| Mar 20, 2026 | 4,200.00 | 4,260.00 | 4,025.00 | 4,090.00 | 4,090.00 | -2.39% | 200,010 |
| Mar 19, 2026 | 4,335.00 | 4,335.00 | 4,115.00 | 4,190.00 | 4,190.00 | -3.46% | 227,676 |
| Mar 18, 2026 | 4,430.00 | 4,460.00 | 4,275.00 | 4,340.00 | 4,340.00 | -1.70% | 350,603 |
| Mar 17, 2026 | 4,425.00 | 4,650.00 | 4,415.00 | 4,415.00 | 4,415.00 | -0.23% | 178,643 |
| Mar 16, 2026 | 4,535.00 | 4,535.00 | 4,310.00 | 4,425.00 | 4,425.00 | -0.78% | 310,611 |
| Mar 13, 2026 | 4,795.00 | 4,795.00 | 4,435.00 | 4,460.00 | 4,460.00 | -7.18% | 425,367 |
| Mar 12, 2026 | 4,780.00 | 4,915.00 | 4,630.00 | 4,805.00 | 4,805.00 | 1.69% | 498,041 |
| Mar 11, 2026 | 4,640.00 | 4,950.00 | 4,615.00 | 4,725.00 | 4,725.00 | 1.83% | 370,991 |
| Mar 10, 2026 | 4,810.00 | 4,980.00 | 4,580.00 | 4,640.00 | 4,640.00 | -1.90% | 364,293 |