NanoTIM Co. Ltd. (KOSDAQ:417010)
South Korea · Delayed Price · Currency is KRW 4,980.00
+45.00 (0.91%)
Oct 31, 2025, 3:30 PM KST
NanoTIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,510.00 | 5,510.00 | 4,950.00 | 4,985.00 | 4,985.00 | 1.01% | 52,423 |
| Oct 30, 2025 | 5,270.00 | 5,280.00 | 4,900.00 | 4,935.00 | 4,935.00 | -6.36% | 59,231 |
| Oct 29, 2025 | 5,300.00 | 5,380.00 | 5,190.00 | 5,270.00 | 5,270.00 | -0.38% | 34,370 |
| Oct 28, 2025 | 5,290.00 | 5,370.00 | 5,100.00 | 5,290.00 | 5,290.00 | - | 33,559 |
| Oct 27, 2025 | 5,530.00 | 5,530.00 | 5,270.00 | 5,290.00 | 5,290.00 | -3.11% | 53,026 |
| Oct 24, 2025 | 5,000.00 | 5,550.00 | 4,985.00 | 5,460.00 | 5,460.00 | 8.33% | 214,551 |
| Oct 23, 2025 | 5,130.00 | 5,190.00 | 5,030.00 | 5,040.00 | 5,040.00 | -1.95% | 20,423 |
| Oct 22, 2025 | 5,070.00 | 5,160.00 | 4,950.00 | 5,140.00 | 5,140.00 | 2.90% | 44,963 |
| Oct 21, 2025 | 5,030.00 | 5,140.00 | 4,860.00 | 4,995.00 | 4,995.00 | -0.50% | 60,362 |
| Oct 20, 2025 | 5,070.00 | 5,120.00 | 4,895.00 | 5,020.00 | 5,020.00 | -1.95% | 30,569 |
| Oct 17, 2025 | 4,900.00 | 5,170.00 | 4,735.00 | 5,120.00 | 5,120.00 | 4.17% | 136,889 |
| Oct 16, 2025 | 4,740.00 | 4,945.00 | 4,725.00 | 4,915.00 | 4,915.00 | 5.25% | 93,377 |
| Oct 15, 2025 | 4,530.00 | 4,690.00 | 4,530.00 | 4,670.00 | 4,670.00 | 2.75% | 28,700 |
| Oct 14, 2025 | 4,515.00 | 4,645.00 | 4,510.00 | 4,545.00 | 4,545.00 | 1.68% | 45,328 |
| Oct 13, 2025 | 4,515.00 | 4,600.00 | 4,470.00 | 4,470.00 | 4,470.00 | -2.83% | 53,288 |
| Oct 10, 2025 | 4,800.00 | 4,800.00 | 4,565.00 | 4,600.00 | 4,600.00 | -3.87% | 90,850 |
| Oct 2, 2025 | 4,745.00 | 4,850.00 | 4,710.00 | 4,785.00 | 4,785.00 | 0.84% | 29,583 |
| Oct 1, 2025 | 4,865.00 | 4,865.00 | 4,735.00 | 4,745.00 | 4,745.00 | -2.47% | 48,135 |
| Sep 30, 2025 | 4,900.00 | 4,975.00 | 4,810.00 | 4,865.00 | 4,865.00 | -1.62% | 51,273 |
| Sep 29, 2025 | 5,360.00 | 5,360.00 | 4,910.00 | 4,945.00 | 4,945.00 | 6.69% | 344,758 |
| Sep 26, 2025 | 4,755.00 | 4,860.00 | 4,625.00 | 4,635.00 | 4,635.00 | -2.93% | 29,080 |
| Sep 25, 2025 | 4,730.00 | 4,780.00 | 4,650.00 | 4,775.00 | 4,775.00 | 0.95% | 15,674 |
| Sep 24, 2025 | 4,780.00 | 4,890.00 | 4,650.00 | 4,730.00 | 4,730.00 | -1.05% | 32,588 |
| Sep 23, 2025 | 4,865.00 | 4,940.00 | 4,780.00 | 4,780.00 | 4,780.00 | -1.04% | 31,164 |
| Sep 22, 2025 | 4,885.00 | 4,950.00 | 4,825.00 | 4,830.00 | 4,830.00 | -1.63% | 25,730 |
| 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 |