NanoTIM Co. Ltd. (KOSDAQ:417010)
South Korea · Delayed Price · Currency is KRW 5,790.00
+100.00 (1.76%)
Aug 14, 2026, 3:30 PM KST
NanoTIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 5,570.00 | 5,790.00 | 5,320.00 | 5,480.00 | 5,480.00 | -3.01% | 138,742 |
| Jun 23, 2026 | 6,060.00 | 6,200.00 | 5,610.00 | 5,650.00 | 5,650.00 | -9.16% | 227,256 |
| Jun 22, 2026 | 6,180.00 | 6,780.00 | 6,070.00 | 6,220.00 | 6,220.00 | -1.89% | 174,120 |
| Jun 19, 2026 | 6,800.00 | 6,880.00 | 6,130.00 | 6,340.00 | 6,340.00 | -6.63% | 318,845 |
| Jun 18, 2026 | 7,370.00 | 7,370.00 | 6,790.00 | 6,790.00 | 6,790.00 | -6.60% | 334,171 |
| Jun 17, 2026 | 7,600.00 | 7,660.00 | 7,150.00 | 7,270.00 | 7,270.00 | -5.22% | 211,362 |
| Jun 16, 2026 | 7,560.00 | 7,930.00 | 7,560.00 | 7,670.00 | 7,670.00 | 1.99% | 195,615 |
| Jun 15, 2026 | 8,150.00 | 8,420.00 | 7,370.00 | 7,520.00 | 7,520.00 | -6.35% | 387,780 |
| Jun 12, 2026 | 8,320.00 | 8,750.00 | 8,000.00 | 8,030.00 | 8,030.00 | -0.74% | 358,695 |
| Jun 11, 2026 | 8,020.00 | 8,270.00 | 7,580.00 | 8,090.00 | 8,090.00 | -0.37% | 289,553 |
| Jun 10, 2026 | 8,570.00 | 8,940.00 | 7,850.00 | 8,120.00 | 8,120.00 | -4.47% | 399,826 |
| Jun 9, 2026 | 8,780.00 | 9,400.00 | 8,250.00 | 8,500.00 | 8,500.00 | -1.51% | 357,084 |
| Jun 8, 2026 | 8,990.00 | 9,560.00 | 8,490.00 | 8,630.00 | 8,630.00 | -13.61% | 403,222 |
| Jun 5, 2026 | 10,100.00 | 11,160.00 | 9,620.00 | 9,990.00 | 9,990.00 | -3.10% | 492,322 |