NanoTIM Co. Ltd. (KOSDAQ:417010)
South Korea · Delayed Price · Currency is KRW 8,550.00
+990.00 (13.10%)
Jan 23, 2026, 3:30 PM KST
NanoTIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7,600.00 | 9,390.00 | 7,450.00 | 8,550.00 | 8,550.00 | 13.10% | 7,641,888 |
| Jan 22, 2026 | 7,350.00 | 7,890.00 | 7,090.00 | 7,560.00 | 7,560.00 | 4.42% | 746,395 |
| Jan 21, 2026 | 7,220.00 | 7,510.00 | 7,090.00 | 7,240.00 | 7,240.00 | -4.11% | 498,889 |
| Jan 20, 2026 | 7,370.00 | 7,940.00 | 7,020.00 | 7,550.00 | 7,550.00 | 5.59% | 1,045,658 |
| Jan 19, 2026 | 6,900.00 | 7,580.00 | 6,700.00 | 7,150.00 | 7,150.00 | 6.72% | 924,764 |
| Jan 16, 2026 | 6,790.00 | 6,790.00 | 6,550.00 | 6,700.00 | 6,700.00 | -1.76% | 215,045 |
| Jan 15, 2026 | 6,810.00 | 6,900.00 | 6,400.00 | 6,820.00 | 6,820.00 | 0.29% | 280,845 |
| Jan 14, 2026 | 7,300.00 | 7,320.00 | 6,750.00 | 6,800.00 | 6,800.00 | -6.34% | 365,518 |
| Jan 13, 2026 | 7,870.00 | 7,870.00 | 7,230.00 | 7,260.00 | 7,260.00 | -7.75% | 503,818 |
| Jan 12, 2026 | 7,680.00 | 8,440.00 | 7,630.00 | 7,870.00 | 7,870.00 | 3.01% | 1,068,636 |
| Jan 9, 2026 | 7,990.00 | 8,060.00 | 7,240.00 | 7,640.00 | 7,640.00 | -3.29% | 438,490 |
| Jan 8, 2026 | 7,900.00 | 8,080.00 | 7,560.00 | 7,900.00 | 7,900.00 | - | 311,506 |
| Jan 7, 2026 | 8,000.00 | 8,220.00 | 7,630.00 | 7,900.00 | 7,900.00 | -0.63% | 378,331 |
| Jan 6, 2026 | 7,950.00 | 8,330.00 | 7,600.00 | 7,950.00 | 7,950.00 | - | 675,336 |
| Jan 5, 2026 | 7,650.00 | 8,130.00 | 7,360.00 | 7,950.00 | 7,950.00 | 6.00% | 876,501 |
| Jan 2, 2026 | 7,150.00 | 7,730.00 | 7,100.00 | 7,500.00 | 7,500.00 | 4.90% | 885,294 |
| Dec 30, 2025 | 6,890.00 | 7,210.00 | 6,690.00 | 7,150.00 | 7,150.00 | 3.77% | 561,743 |
| Dec 29, 2025 | 7,100.00 | 7,100.00 | 6,390.00 | 6,890.00 | 6,890.00 | -2.96% | 524,922 |
| Dec 26, 2025 | 6,850.00 | 7,160.00 | 6,620.00 | 7,100.00 | 7,100.00 | 0.85% | 577,856 |
| Dec 24, 2025 | 6,900.00 | 7,280.00 | 6,690.00 | 7,040.00 | 7,040.00 | 3.53% | 1,389,847 |
| Dec 23, 2025 | 8,120.00 | 8,120.00 | 6,570.00 | 6,800.00 | 6,800.00 | -21.21% | 2,409,477 |
| Dec 22, 2025 | 9,350.00 | 9,660.00 | 8,550.00 | 8,630.00 | 8,630.00 | 5.89% | 4,279,053 |
| Dec 19, 2025 | 7,010.00 | 8,150.00 | 6,990.00 | 8,150.00 | 8,150.00 | 29.98% | 8,004,916 |
| Dec 18, 2025 | 5,920.00 | 6,680.00 | 5,820.00 | 6,270.00 | 6,270.00 | 2.28% | 2,909,829 |
| Dec 17, 2025 | 6,800.00 | 6,870.00 | 5,820.00 | 6,130.00 | 6,130.00 | -6.13% | 1,539,996 |
| Dec 16, 2025 | 5,200.00 | 6,530.00 | 5,140.00 | 6,530.00 | 6,530.00 | 29.82% | 2,249,575 |
| Dec 15, 2025 | 4,890.00 | 5,090.00 | 4,845.00 | 5,030.00 | 5,030.00 | 2.44% | 30,080 |
| Dec 12, 2025 | 4,880.00 | 4,950.00 | 4,800.00 | 4,910.00 | 4,910.00 | -0.30% | 11,290 |
| Dec 11, 2025 | 4,935.00 | 4,980.00 | 4,855.00 | 4,925.00 | 4,925.00 | -0.10% | 49,916 |
| Dec 10, 2025 | 4,945.00 | 4,945.00 | 4,845.00 | 4,930.00 | 4,930.00 | 0.41% | 13,845 |
| Dec 9, 2025 | 4,920.00 | 4,920.00 | 4,780.00 | 4,910.00 | 4,910.00 | 1.03% | 13,518 |
| Dec 8, 2025 | 4,725.00 | 4,895.00 | 4,700.00 | 4,860.00 | 4,860.00 | 2.86% | 24,366 |
| Dec 5, 2025 | 4,695.00 | 4,725.00 | 4,645.00 | 4,725.00 | 4,725.00 | 0.64% | 6,181 |
| Dec 4, 2025 | 4,720.00 | 4,750.00 | 4,675.00 | 4,695.00 | 4,695.00 | -0.42% | 8,112 |
| Dec 3, 2025 | 4,645.00 | 4,750.00 | 4,605.00 | 4,715.00 | 4,715.00 | 0.75% | 19,302 |
| Dec 2, 2025 | 4,640.00 | 4,700.00 | 4,600.00 | 4,680.00 | 4,680.00 | - | 11,865 |
| Dec 1, 2025 | 4,695.00 | 4,750.00 | 4,625.00 | 4,680.00 | 4,680.00 | 0.97% | 20,183 |
| Nov 28, 2025 | 4,480.00 | 4,635.00 | 4,435.00 | 4,635.00 | 4,635.00 | 3.58% | 22,582 |
| Nov 27, 2025 | 4,365.00 | 4,475.00 | 4,330.00 | 4,475.00 | 4,475.00 | 3.11% | 19,634 |
| Nov 26, 2025 | 4,350.00 | 4,350.00 | 4,255.00 | 4,340.00 | 4,340.00 | 0.81% | 16,492 |
| Nov 25, 2025 | 4,350.00 | 4,405.00 | 4,230.00 | 4,305.00 | 4,305.00 | - | 19,648 |
| Nov 24, 2025 | 4,670.00 | 4,670.00 | 4,300.00 | 4,305.00 | 4,305.00 | -3.48% | 37,847 |
| Nov 21, 2025 | 4,510.00 | 4,555.00 | 4,450.00 | 4,460.00 | 4,460.00 | -2.30% | 12,907 |
| Nov 20, 2025 | 4,475.00 | 4,570.00 | 4,475.00 | 4,565.00 | 4,565.00 | 2.47% | 5,427 |
| Nov 19, 2025 | 4,510.00 | 4,580.00 | 4,340.00 | 4,455.00 | 4,455.00 | -1.44% | 34,690 |
| Nov 18, 2025 | 4,670.00 | 4,690.00 | 4,500.00 | 4,520.00 | 4,520.00 | -2.69% | 31,336 |
| Nov 17, 2025 | 4,785.00 | 4,850.00 | 4,640.00 | 4,645.00 | 4,645.00 | -2.72% | 18,117 |
| Nov 14, 2025 | 4,865.00 | 4,885.00 | 4,775.00 | 4,775.00 | 4,775.00 | -1.95% | 17,135 |
| Nov 13, 2025 | 4,900.00 | 4,935.00 | 4,840.00 | 4,870.00 | 4,870.00 | -0.92% | 13,561 |
| Nov 12, 2025 | 4,750.00 | 4,950.00 | 4,750.00 | 4,915.00 | 4,915.00 | 2.82% | 13,335 |