NanoTIM Co. Ltd. (KOSDAQ:417010)
South Korea · Delayed Price · Currency is KRW 6,580.00
+260.00 (4.11%)
Sep 23, 2026, 3:30 PM KST
NanoTIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,330.00 | 7,100.00 | 6,330.00 | 6,580.00 | 6,580.00 | 4.11% | 691,820 |
| Sep 22, 2026 | 6,560.00 | 6,750.00 | 6,300.00 | 6,320.00 | 6,320.00 | -2.32% | 150,563 |
| Sep 21, 2026 | 6,720.00 | 6,720.00 | 6,460.00 | 6,470.00 | 6,470.00 | -4.29% | 126,161 |
| Sep 18, 2026 | 6,850.00 | 7,050.00 | 6,510.00 | 6,760.00 | 6,760.00 | 0.60% | 507,624 |
| Sep 17, 2026 | 6,190.00 | 7,040.00 | 6,190.00 | 6,720.00 | 6,720.00 | 9.27% | 1,291,494 |
| Sep 16, 2026 | 6,070.00 | 6,300.00 | 6,030.00 | 6,150.00 | 6,150.00 | 0.65% | 76,787 |
| Sep 15, 2026 | 6,020.00 | 6,190.00 | 5,910.00 | 6,110.00 | 6,110.00 | 0.16% | 61,251 |
| Sep 14, 2026 | 6,110.00 | 6,250.00 | 5,810.00 | 6,100.00 | 6,100.00 | -1.93% | 78,587 |
| Sep 11, 2026 | 6,080.00 | 6,360.00 | 6,080.00 | 6,220.00 | 6,220.00 | 0.16% | 79,132 |
| Sep 10, 2026 | 6,370.00 | 6,370.00 | 6,040.00 | 6,210.00 | 6,210.00 | -3.27% | 102,489 |
| Sep 9, 2026 | 6,040.00 | 6,500.00 | 6,030.00 | 6,420.00 | 6,420.00 | 5.77% | 198,388 |
| Sep 8, 2026 | 6,220.00 | 6,310.00 | 6,070.00 | 6,070.00 | 6,070.00 | -2.25% | 158,069 |
| Sep 7, 2026 | 6,500.00 | 6,510.00 | 6,180.00 | 6,210.00 | 6,210.00 | -3.87% | 173,147 |
| Sep 4, 2026 | 6,350.00 | 6,740.00 | 6,160.00 | 6,460.00 | 6,460.00 | 1.73% | 215,379 |
| 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 |