NanoTIM Co. Ltd. (KOSDAQ:417010)
South Korea · Delayed Price · Currency is KRW 6,460.00
+110.00 (1.73%)
Sep 4, 2026, 3:30 PM KST
NanoTIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,350.00 | 6,740.00 | 6,160.00 | 6,400.00 | - | 0.79% | 103,148 |
| Sep 3, 2026 | 6,800.00 | 7,050.00 | 6,130.00 | 6,350.00 | 6,350.00 | -4.08% | 431,474 |
| Sep 2, 2026 | 6,720.00 | 7,060.00 | 6,610.00 | 6,620.00 | 6,620.00 | -3.50% | 325,265 |
| Sep 1, 2026 | 6,910.00 | 7,570.00 | 6,710.00 | 6,860.00 | 6,860.00 | -1.86% | 1,476,553 |
| Aug 31, 2026 | 6,680.00 | 7,800.00 | 6,510.00 | 6,990.00 | 6,990.00 | 7.70% | 4,238,379 |
| Aug 28, 2026 | 6,070.00 | 7,050.00 | 5,920.00 | 6,490.00 | 6,490.00 | 5.53% | 2,962,341 |
| Aug 27, 2026 | 6,010.00 | 6,890.00 | 5,870.00 | 6,150.00 | 6,150.00 | 1.99% | 1,785,045 |
| Aug 26, 2026 | 6,270.00 | 6,910.00 | 5,950.00 | 6,030.00 | 6,030.00 | -0.82% | 2,447,344 |
| Aug 25, 2026 | 4,970.00 | 6,460.00 | 4,760.00 | 6,080.00 | 6,080.00 | 22.33% | 3,885,885 |
| Aug 24, 2026 | 4,945.00 | 5,090.00 | 4,945.00 | 4,970.00 | 4,970.00 | 0.51% | 63,274 |
| Aug 21, 2026 | 5,190.00 | 5,260.00 | 4,915.00 | 4,945.00 | 4,945.00 | -6.17% | 108,873 |
| Aug 20, 2026 | 5,290.00 | 5,660.00 | 5,170.00 | 5,270.00 | 5,270.00 | -0.19% | 110,781 |
| Aug 19, 2026 | 5,010.00 | 5,530.00 | 5,010.00 | 5,280.00 | 5,280.00 | -4.52% | 81,566 |
| Aug 18, 2026 | 5,810.00 | 5,920.00 | 5,530.00 | 5,530.00 | 5,530.00 | -4.49% | 125,981 |
| Aug 14, 2026 | 5,800.00 | 5,860.00 | 5,520.00 | 5,790.00 | 5,790.00 | 1.76% | 80,501 |
| Aug 13, 2026 | 5,790.00 | 5,950.00 | 5,630.00 | 5,690.00 | 5,690.00 | 1.07% | 113,573 |
| Aug 12, 2026 | 5,420.00 | 5,690.00 | 5,260.00 | 5,630.00 | 5,630.00 | 3.87% | 85,285 |
| Aug 11, 2026 | 5,500.00 | 5,600.00 | 5,320.00 | 5,420.00 | 5,420.00 | -1.99% | 94,811 |
| Aug 10, 2026 | 5,500.00 | 5,580.00 | 5,230.00 | 5,530.00 | 5,530.00 | 9.50% | 173,818 |
| Aug 7, 2026 | 4,950.00 | 5,230.00 | 4,850.00 | 5,050.00 | 5,050.00 | 2.02% | 81,134 |
| Aug 6, 2026 | 5,100.00 | 5,100.00 | 4,770.00 | 4,950.00 | 4,950.00 | -0.50% | 141,425 |
| Aug 5, 2026 | 4,680.00 | 4,985.00 | 4,620.00 | 4,975.00 | 4,975.00 | 8.62% | 122,861 |
| Aug 4, 2026 | 4,250.00 | 4,650.00 | 4,250.00 | 4,580.00 | 4,580.00 | 7.39% | 183,975 |
| Aug 3, 2026 | 4,000.00 | 4,400.00 | 3,940.00 | 4,265.00 | 4,265.00 | 7.03% | 159,699 |
| Jul 31, 2026 | 3,780.00 | 4,075.00 | 3,780.00 | 3,985.00 | 3,985.00 | 8.29% | 106,652 |
| Jul 30, 2026 | 3,330.00 | 3,780.00 | 3,330.00 | 3,680.00 | 3,680.00 | 2.22% | 162,321 |
| Jul 29, 2026 | 3,850.00 | 4,000.00 | 3,435.00 | 3,600.00 | 3,600.00 | -5.51% | 177,438 |
| Jul 28, 2026 | 4,070.00 | 4,165.00 | 3,785.00 | 3,810.00 | 3,810.00 | -8.96% | 128,378 |
| Jul 27, 2026 | 4,270.00 | 4,440.00 | 4,170.00 | 4,185.00 | 4,185.00 | -1.65% | 59,079 |
| Jul 24, 2026 | 4,510.00 | 4,590.00 | 4,240.00 | 4,255.00 | 4,255.00 | -5.65% | 65,454 |
| Jul 23, 2026 | 4,300.00 | 4,510.00 | 4,300.00 | 4,510.00 | 4,510.00 | 5.25% | 99,021 |
| Jul 22, 2026 | 4,355.00 | 4,510.00 | 4,285.00 | 4,285.00 | 4,285.00 | 1.30% | 90,326 |
| Jul 21, 2026 | 4,100.00 | 4,410.00 | 4,100.00 | 4,230.00 | 4,230.00 | -0.24% | 120,228 |
| Jul 20, 2026 | 4,415.00 | 4,460.00 | 4,240.00 | 4,240.00 | 4,240.00 | -3.96% | 124,531 |
| Jul 16, 2026 | 4,680.00 | 4,720.00 | 4,330.00 | 4,415.00 | 4,415.00 | -5.56% | 90,513 |
| Jul 15, 2026 | 4,450.00 | 4,810.00 | 4,450.00 | 4,675.00 | 4,675.00 | 5.53% | 125,043 |
| Jul 14, 2026 | 4,445.00 | 4,585.00 | 4,280.00 | 4,430.00 | 4,430.00 | -3.38% | 187,951 |
| Jul 13, 2026 | 4,920.00 | 5,110.00 | 4,550.00 | 4,585.00 | 4,585.00 | -6.81% | 161,799 |
| Jul 10, 2026 | 4,770.00 | 5,080.00 | 4,770.00 | 4,920.00 | 4,920.00 | 3.14% | 106,871 |
| Jul 9, 2026 | 4,650.00 | 5,100.00 | 4,540.00 | 4,770.00 | 4,770.00 | 2.58% | 96,154 |
| Jul 8, 2026 | 4,815.00 | 4,995.00 | 4,590.00 | 4,650.00 | 4,650.00 | -5.01% | 94,530 |
| Jul 7, 2026 | 5,200.00 | 5,370.00 | 4,840.00 | 4,895.00 | 4,895.00 | -6.58% | 84,173 |
| Jul 6, 2026 | 5,210.00 | 5,310.00 | 4,925.00 | 5,240.00 | 5,240.00 | 0.58% | 72,247 |
| Jul 3, 2026 | 5,090.00 | 5,290.00 | 4,780.00 | 5,210.00 | 5,210.00 | 1.76% | 141,782 |
| Jul 2, 2026 | 5,500.00 | 5,580.00 | 5,070.00 | 5,120.00 | 5,120.00 | -8.24% | 99,451 |
| Jul 1, 2026 | 5,700.00 | 5,850.00 | 5,460.00 | 5,580.00 | 5,580.00 | -0.53% | 121,881 |
| Jun 30, 2026 | 5,620.00 | 5,730.00 | 5,420.00 | 5,610.00 | 5,610.00 | 0.36% | 76,547 |
| Jun 29, 2026 | 4,855.00 | 6,140.00 | 4,855.00 | 5,590.00 | 5,590.00 | 13.04% | 199,400 |
| Jun 26, 2026 | 5,120.00 | 5,240.00 | 4,800.00 | 4,945.00 | 4,945.00 | -4.72% | 136,187 |
| Jun 25, 2026 | 5,460.00 | 5,660.00 | 5,160.00 | 5,190.00 | 5,190.00 | -5.29% | 125,716 |