NanoTIM Co. Ltd. (KOSDAQ:417010)
South Korea · Delayed Price · Currency is KRW 5,020.00
-20.00 (-0.40%)
Aug 29, 2025, 12:40 PM KST
NanoTIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,070.00 | 5,180.00 | 5,010.00 | 5,040.00 | 5,040.00 | -1.18% | 22,977 |
| 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 |
| Jul 10, 2025 | 5,180.00 | 5,290.00 | 5,170.00 | 5,240.00 | 5,240.00 | 1.16% | 15,277 |
| Jul 9, 2025 | 5,250.00 | 5,290.00 | 5,170.00 | 5,180.00 | 5,180.00 | -2.45% | 31,247 |
| Jul 8, 2025 | 5,310.00 | 5,380.00 | 5,180.00 | 5,310.00 | 5,310.00 | - | 39,754 |
| Jul 7, 2025 | 5,500.00 | 5,500.00 | 5,290.00 | 5,310.00 | 5,310.00 | -1.12% | 31,199 |
| Jul 4, 2025 | 5,370.00 | 5,520.00 | 5,330.00 | 5,370.00 | 5,370.00 | 0.19% | 35,505 |
| Jul 3, 2025 | 5,310.00 | 5,450.00 | 5,310.00 | 5,360.00 | 5,360.00 | 0.37% | 36,715 |
| Jul 2, 2025 | 5,390.00 | 5,410.00 | 5,290.00 | 5,340.00 | 5,340.00 | -1.84% | 27,788 |
| Jul 1, 2025 | 5,330.00 | 5,490.00 | 5,330.00 | 5,440.00 | 5,440.00 | 1.30% | 12,978 |
| Jun 30, 2025 | 5,440.00 | 5,540.00 | 5,260.00 | 5,370.00 | 5,370.00 | -2.01% | 18,024 |
| Jun 27, 2025 | 5,510.00 | 5,520.00 | 5,380.00 | 5,480.00 | 5,480.00 | -1.26% | 17,574 |
| Jun 26, 2025 | 5,620.00 | 5,650.00 | 5,370.00 | 5,550.00 | 5,550.00 | -0.89% | 28,171 |
| Jun 25, 2025 | 5,630.00 | 5,630.00 | 5,460.00 | 5,600.00 | 5,600.00 | 1.27% | 18,924 |
| Jun 24, 2025 | 5,360.00 | 5,590.00 | 5,360.00 | 5,530.00 | 5,530.00 | 3.95% | 41,555 |
| Jun 23, 2025 | 5,480.00 | 5,480.00 | 5,270.00 | 5,320.00 | 5,320.00 | -3.10% | 32,322 |
| Jun 20, 2025 | 5,480.00 | 5,540.00 | 5,390.00 | 5,490.00 | 5,490.00 | - | 34,153 |
| Jun 19, 2025 | 5,710.00 | 5,710.00 | 5,400.00 | 5,490.00 | 5,490.00 | 1.48% | 42,861 |