NANOOMTECH Co.,Ltd. (XKON:244880)
South Korea · Delayed Price · Currency is KRW 1,997.00
+97.00 (5.11%)
At close: May 29, 2026
NANOOMTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,999.00 | 1,999.00 | 1,997.00 | 1,997.00 | 1,997.00 | 5.11% | 6 |
| May 28, 2026 | 2,050.00 | 2,050.00 | 1,860.00 | 1,900.00 | 1,900.00 | - | 251 |
| May 27, 2026 | 1,999.00 | 2,075.00 | 1,900.00 | 1,900.00 | 1,900.00 | -5.00% | 145 |
| May 26, 2026 | 1,990.00 | 2,000.00 | 1,989.00 | 2,000.00 | 2,000.00 | 0.50% | 704 |
| May 22, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.56% | 1 |
| May 21, 2026 | 1,988.00 | 1,988.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1.49% | 2 |
| May 20, 2026 | 1,989.00 | 1,989.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.51% | 2 |
| May 19, 2026 | 1,970.00 | 1,970.00 | 1,955.00 | 1,960.00 | 1,960.00 | 1.14% | 3,485 |
| May 18, 2026 | 1,940.00 | 1,949.00 | 1,933.00 | 1,938.00 | 1,938.00 | -0.10% | 2,830 |
| May 15, 2026 | 1,900.00 | 1,940.00 | 1,900.00 | 1,940.00 | 1,940.00 | 1.94% | 11 |
| May 14, 2026 | 1,960.00 | 1,960.00 | 1,887.00 | 1,903.00 | 1,903.00 | 1.28% | 2,513 |
| May 13, 2026 | 1,998.00 | 1,998.00 | 1,702.00 | 1,879.00 | 1,879.00 | -4.43% | 39 |
| May 12, 2026 | 2,000.00 | 2,000.00 | 1,708.00 | 1,966.00 | 1,966.00 | 0.20% | 1,705 |
| May 11, 2026 | 1,800.00 | 2,005.00 | 1,789.00 | 1,962.00 | 1,962.00 | 12.11% | 3,019 |
| May 8, 2026 | 1,881.00 | 1,881.00 | 1,700.00 | 1,750.00 | 1,750.00 | -0.57% | 3,036 |
| May 7, 2026 | 1,789.00 | 1,789.00 | 1,703.00 | 1,760.00 | 1,760.00 | 3.47% | 1,755 |
| May 6, 2026 | 1,894.00 | 1,894.00 | 1,604.00 | 1,701.00 | 1,701.00 | -9.86% | 9,987 |
| May 4, 2026 | 1,890.00 | 1,890.00 | 1,886.00 | 1,887.00 | 1,887.00 | 1.45% | 939 |
| Apr 30, 2026 | 1,887.00 | 1,887.00 | 1,800.00 | 1,860.00 | 1,860.00 | -1.43% | 5,718 |
| Apr 29, 2026 | 1,894.00 | 1,894.00 | 1,708.00 | 1,887.00 | 1,887.00 | 0.05% | 104 |
| Apr 28, 2026 | 1,894.00 | 1,894.00 | 1,886.00 | 1,886.00 | 1,886.00 | -0.37% | 101 |
| Apr 27, 2026 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 0.26% | 1 |
| Apr 24, 2026 | 1,892.00 | 1,892.00 | 1,878.00 | 1,888.00 | 1,888.00 | 0.43% | 121 |
| Apr 23, 2026 | 1,892.00 | 1,892.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.37% | 13 |
| Apr 22, 2026 | 1,893.00 | 1,893.00 | 1,700.00 | 1,887.00 | 1,887.00 | -0.16% | 3 |
| Apr 21, 2026 | 1,800.00 | 1,890.00 | 1,800.00 | 1,890.00 | 1,890.00 | -0.16% | 11 |
| Apr 20, 2026 | 1,896.00 | 1,896.00 | 1,893.00 | 1,893.00 | 1,893.00 | 0.69% | 2 |
| Apr 17, 2026 | 1,894.00 | 1,894.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.84% | 27 |
| Apr 16, 2026 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 0.05% | 5 |
| Apr 15, 2026 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | -0.05% | 1 |
| Apr 14, 2026 | 1,897.00 | 1,897.00 | 1,895.00 | 1,896.00 | 1,896.00 | 0.37% | 21 |
| Apr 13, 2026 | 1,895.00 | 1,895.00 | 1,889.00 | 1,889.00 | 1,889.00 | - | 54 |
| Apr 10, 2026 | 1,898.00 | 1,898.00 | 1,889.00 | 1,889.00 | 1,889.00 | -0.53% | 4 |
| Apr 9, 2026 | 1,799.00 | 1,899.00 | 1,799.00 | 1,899.00 | 1,899.00 | 0.69% | 160 |
| Apr 8, 2026 | 1,895.00 | 1,895.00 | 1,700.00 | 1,886.00 | 1,886.00 | 2.50% | 9 |
| Apr 7, 2026 | 1,895.00 | 1,895.00 | 1,840.00 | 1,840.00 | 1,840.00 | -3.16% | 2 |
| Apr 6, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.74% | 1 |
| Apr 3, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,886.00 | 1,886.00 | -0.63% | 2,332 |
| Apr 2, 2026 | 1,800.00 | 1,950.00 | 1,713.00 | 1,898.00 | 1,898.00 | 5.44% | 484 |
| Apr 1, 2026 | 1,879.00 | 1,950.00 | 1,800.00 | 1,800.00 | 1,800.00 | -4.26% | 522 |
| Mar 31, 2026 | 1,800.00 | 1,889.00 | 1,800.00 | 1,880.00 | 1,880.00 | 5.62% | 16 |
| Mar 30, 2026 | 1,778.00 | 1,780.00 | 1,778.00 | 1,780.00 | 1,780.00 | 0.06% | 309 |
| Mar 27, 2026 | 1,778.00 | 1,779.00 | 1,775.00 | 1,779.00 | 1,779.00 | - | 435 |
| Mar 26, 2026 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0.06% | 1 |
| Mar 25, 2026 | 1,779.00 | 1,779.00 | 1,705.00 | 1,778.00 | 1,778.00 | - | 8 |
| Mar 24, 2026 | 1,776.00 | 1,778.00 | 1,651.00 | 1,778.00 | 1,778.00 | 1.95% | 1,577 |
| Mar 23, 2026 | 1,795.00 | 1,795.00 | 1,621.00 | 1,744.00 | 1,744.00 | 1.10% | 265 |
| Mar 20, 2026 | 1,890.00 | 1,899.00 | 1,615.00 | 1,725.00 | 1,725.00 | -9.16% | 12,780 |
| Mar 19, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | - | 2 |
| Mar 18, 2026 | 1,949.00 | 1,949.00 | 1,700.00 | 1,899.00 | 1,899.00 | -3.06% | 943 |