NanoTIM Co. Ltd. (KOSDAQ:417010)
South Korea · Delayed Price · Currency is KRW 4,910.00
-75.00 (-1.50%)
Sep 19, 2025, 3:30 PM KST
NanoTIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,010.00 | 5,070.00 | 4,900.00 | 4,910.00 | 4,910.00 | -1.50% | 30,139 |
| Sep 18, 2025 | 5,020.00 | 5,040.00 | 4,970.00 | 4,985.00 | 4,985.00 | -0.30% | 56,010 |
| Sep 17, 2025 | 4,990.00 | 5,040.00 | 4,955.00 | 5,000.00 | 5,000.00 | - | 25,343 |
| Sep 16, 2025 | 4,925.00 | 5,050.00 | 4,925.00 | 5,000.00 | 5,000.00 | 1.63% | 44,913 |
| Sep 15, 2025 | 4,900.00 | 4,985.00 | 4,900.00 | 4,920.00 | 4,920.00 | - | 22,022 |
| Sep 12, 2025 | 4,900.00 | 4,920.00 | 4,845.00 | 4,920.00 | 4,920.00 | 1.55% | 38,660 |
| Sep 11, 2025 | 4,910.00 | 4,920.00 | 4,825.00 | 4,845.00 | 4,845.00 | -1.12% | 32,252 |
| Sep 10, 2025 | 4,865.00 | 4,905.00 | 4,815.00 | 4,900.00 | 4,900.00 | 1.03% | 49,080 |
| Sep 9, 2025 | 4,880.00 | 4,905.00 | 4,835.00 | 4,850.00 | 4,850.00 | -0.61% | 31,823 |
| Sep 8, 2025 | 4,910.00 | 4,990.00 | 4,860.00 | 4,880.00 | 4,880.00 | -1.31% | 39,739 |
| Sep 5, 2025 | 4,900.00 | 4,950.00 | 4,810.00 | 4,945.00 | 4,945.00 | 0.71% | 50,678 |
| Sep 4, 2025 | 4,970.00 | 4,985.00 | 4,880.00 | 4,910.00 | 4,910.00 | -0.91% | 44,680 |
| Sep 3, 2025 | 5,600.00 | 5,800.00 | 4,885.00 | 4,955.00 | 4,955.00 | 4.87% | 448,438 |
| Sep 2, 2025 | 4,675.00 | 4,800.00 | 4,655.00 | 4,725.00 | 4,725.00 | 1.07% | 58,167 |
| Sep 1, 2025 | 4,930.00 | 4,930.00 | 4,595.00 | 4,675.00 | 4,675.00 | -5.17% | 96,262 |
| Aug 29, 2025 | 5,080.00 | 5,080.00 | 4,875.00 | 4,930.00 | 4,930.00 | -2.18% | 89,882 |
| Aug 28, 2025 | 5,070.00 | 5,180.00 | 5,010.00 | 5,040.00 | 5,040.00 | -1.18% | 23,881 |
| Aug 27, 2025 | 5,180.00 | 5,240.00 | 5,060.00 | 5,100.00 | 5,100.00 | -2.49% | 26,968 |
| Aug 26, 2025 | 5,250.00 | 5,420.00 | 5,140.00 | 5,230.00 | 5,230.00 | -0.19% | 9,580 |
| Aug 25, 2025 | 5,200.00 | 5,300.00 | 5,130.00 | 5,240.00 | 5,240.00 | 2.54% | 20,257 |
| Aug 22, 2025 | 5,350.00 | 5,370.00 | 5,110.00 | 5,110.00 | 5,110.00 | -3.95% | 30,597 |
| Aug 21, 2025 | 5,300.00 | 5,380.00 | 5,240.00 | 5,320.00 | 5,320.00 | 0.76% | 8,441 |
| Aug 20, 2025 | 5,380.00 | 5,420.00 | 5,220.00 | 5,280.00 | 5,280.00 | -2.94% | 24,221 |
| Aug 19, 2025 | 5,460.00 | 5,470.00 | 5,260.00 | 5,440.00 | 5,440.00 | 0.18% | 18,067 |
| Aug 18, 2025 | 5,550.00 | 5,740.00 | 5,400.00 | 5,430.00 | 5,430.00 | -3.04% | 19,984 |
| Aug 14, 2025 | 5,550.00 | 5,770.00 | 5,540.00 | 5,600.00 | 5,600.00 | - | 53,850 |
| Aug 13, 2025 | 5,500.00 | 5,690.00 | 5,460.00 | 5,600.00 | 5,600.00 | 2.56% | 83,173 |
| Aug 12, 2025 | 5,340.00 | 5,480.00 | 5,330.00 | 5,460.00 | 5,460.00 | 1.49% | 32,521 |
| Aug 11, 2025 | 5,280.00 | 5,490.00 | 5,190.00 | 5,380.00 | 5,380.00 | 2.09% | 53,409 |
| Aug 8, 2025 | 5,350.00 | 5,350.00 | 5,250.00 | 5,270.00 | 5,270.00 | -0.38% | 14,654 |
| Aug 7, 2025 | 5,300.00 | 5,370.00 | 5,275.00 | 5,290.00 | 5,290.00 | -0.56% | 19,006 |
| Aug 6, 2025 | 5,340.00 | 5,500.00 | 5,290.00 | 5,320.00 | 5,320.00 | -1.30% | 32,396 |
| Aug 5, 2025 | 5,130.00 | 5,470.00 | 5,130.00 | 5,390.00 | 5,390.00 | 4.46% | 39,137 |
| Aug 4, 2025 | 5,000.00 | 5,200.00 | 5,000.00 | 5,160.00 | 5,160.00 | 2.18% | 14,870 |
| Aug 1, 2025 | 5,400.00 | 5,400.00 | 5,030.00 | 5,050.00 | 5,050.00 | -5.61% | 62,548 |
| Jul 31, 2025 | 5,360.00 | 5,480.00 | 5,320.00 | 5,350.00 | 5,350.00 | -0.74% | 21,544 |
| Jul 30, 2025 | 5,270.00 | 5,410.00 | 5,250.00 | 5,390.00 | 5,390.00 | 1.32% | 31,188 |
| Jul 29, 2025 | 5,330.00 | 5,400.00 | 5,250.00 | 5,320.00 | 5,320.00 | -0.93% | 19,066 |
| Jul 28, 2025 | 5,390.00 | 5,460.00 | 5,260.00 | 5,370.00 | 5,370.00 | -0.37% | 18,354 |
| Jul 25, 2025 | 5,360.00 | 5,480.00 | 5,330.00 | 5,390.00 | 5,390.00 | 0.56% | 20,028 |
| Jul 24, 2025 | 5,270.00 | 5,500.00 | 5,270.00 | 5,360.00 | 5,360.00 | 0.94% | 19,921 |
| Jul 23, 2025 | 5,410.00 | 5,440.00 | 5,300.00 | 5,310.00 | 5,310.00 | -1.85% | 35,008 |
| Jul 22, 2025 | 5,610.00 | 5,630.00 | 5,370.00 | 5,410.00 | 5,410.00 | -3.39% | 41,778 |
| Jul 21, 2025 | 5,450.00 | 5,600.00 | 5,370.00 | 5,600.00 | 5,600.00 | 3.32% | 37,938 |
| Jul 18, 2025 | 5,360.00 | 5,460.00 | 5,300.00 | 5,420.00 | 5,420.00 | 3.04% | 53,136 |
| Jul 17, 2025 | 5,330.00 | 5,330.00 | 5,210.00 | 5,260.00 | 5,260.00 | -0.75% | 25,345 |
| Jul 16, 2025 | 5,380.00 | 5,380.00 | 5,290.00 | 5,300.00 | 5,300.00 | -1.85% | 11,775 |
| Jul 15, 2025 | 5,400.00 | 5,430.00 | 5,260.00 | 5,400.00 | 5,400.00 | 0.37% | 33,993 |
| Jul 14, 2025 | 5,340.00 | 5,400.00 | 5,280.00 | 5,380.00 | 5,380.00 | 0.94% | 25,154 |
| Jul 11, 2025 | 5,280.00 | 5,410.00 | 5,260.00 | 5,330.00 | 5,330.00 | 1.72% | 38,467 |