NANOOMTECH Co.,Ltd. (XKON:244880)
South Korea · Delayed Price · Currency is KRW 1,770.00
-27.00 (-1.50%)
At close: Oct 2, 2026
NANOOMTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,800.00 | 1,800.00 | 1,602.00 | 1,770.00 | 1,770.00 | -1.50% | 38 |
| Oct 1, 2026 | 1,800.00 | 1,800.00 | 1,601.00 | 1,797.00 | 1,797.00 | 1.24% | 155 |
| Sep 30, 2026 | 1,797.00 | 1,797.00 | 1,610.00 | 1,775.00 | 1,775.00 | 0.28% | 33 |
| Sep 29, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 2.67% | 1 |
| Sep 28, 2026 | 1,770.00 | 1,770.00 | 1,600.00 | 1,724.00 | 1,724.00 | 0.35% | 18 |
| Sep 23, 2026 | 1,800.00 | 1,870.00 | 1,603.00 | 1,718.00 | 1,718.00 | -0.69% | 1,692 |
| Sep 22, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 2.67% | 11 |
| Sep 21, 2026 | 1,600.00 | 1,699.00 | 1,600.00 | 1,685.00 | 1,685.00 | - | 251 |
| Sep 18, 2026 | 1,700.00 | 1,700.00 | 1,645.00 | 1,685.00 | 1,685.00 | 0.90% | 25 |
| Sep 17, 2026 | 1,697.00 | 1,697.00 | 1,565.00 | 1,670.00 | 1,670.00 | 3.92% | 1,452 |
| Sep 16, 2026 | 1,800.00 | 1,868.00 | 1,607.00 | 1,607.00 | 1,607.00 | -14.97% | 11,305 |
| Sep 15, 2026 | 1,575.00 | 2,000.00 | 1,573.00 | 1,890.00 | 1,890.00 | 2.16% | 21,155 |
| Sep 14, 2026 | 1,820.00 | 1,850.00 | 1,820.00 | 1,850.00 | 1,850.00 | 8.89% | 2 |
| Sep 11, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.35% | 1 |
| Sep 10, 2026 | 1,699.00 | 1,699.00 | 1,602.00 | 1,693.00 | 1,693.00 | -0.29% | 233 |
| Sep 9, 2026 | 1,697.00 | 1,698.00 | 1,697.00 | 1,698.00 | 1,698.00 | -0.12% | 3 |
| Sep 8, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.18% | 1 |
| Sep 7, 2026 | 1,795.00 | 1,795.00 | 1,511.00 | 1,697.00 | 1,697.00 | -0.29% | 2,135 |
| Sep 4, 2026 | 1,897.00 | 1,897.00 | 1,700.00 | 1,702.00 | 1,702.00 | -8.94% | 506 |
| Sep 3, 2026 | 1,887.00 | 1,898.00 | 1,730.00 | 1,869.00 | 1,869.00 | -1.06% | 29 |
| Sep 2, 2026 | 1,896.00 | 1,896.00 | 1,701.00 | 1,889.00 | 1,889.00 | -0.53% | 79 |
| Sep 1, 2026 | 1,798.00 | 1,899.00 | 1,798.00 | 1,899.00 | 1,899.00 | 5.73% | 18 |
| Aug 31, 2026 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | -0.17% | 1 |
| Aug 28, 2026 | 1,800.00 | 1,888.00 | 1,700.00 | 1,799.00 | 1,799.00 | 0.50% | 29 |
| Aug 27, 2026 | 1,785.00 | 1,798.00 | 1,785.00 | 1,790.00 | 1,790.00 | 0.56% | 5 |
| Aug 26, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.85% | 1 |
| Aug 25, 2026 | 1,779.00 | 1,779.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.79% | 7 |
| Aug 24, 2026 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0.57% | 1 |
| Aug 21, 2026 | 1,761.00 | 1,770.00 | 1,750.00 | 1,769.00 | 1,769.00 | 0.45% | 24 |
| Aug 20, 2026 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1.27% | 1 |
| Aug 19, 2026 | 1,787.00 | 1,787.00 | 1,715.00 | 1,739.00 | 1,739.00 | 0.06% | 3 |
| Aug 18, 2026 | 1,785.00 | 1,785.00 | 1,738.00 | 1,738.00 | 1,738.00 | - | 73 |
| Aug 14, 2026 | 1,768.00 | 1,768.00 | 1,700.00 | 1,738.00 | 1,738.00 | -0.29% | 113 |
| Aug 13, 2026 | 1,780.00 | 1,780.00 | 1,651.00 | 1,743.00 | 1,743.00 | -0.06% | 57 |
| Aug 12, 2026 | 1,769.00 | 1,777.00 | 1,661.00 | 1,744.00 | 1,744.00 | -0.85% | 11 |
| Aug 11, 2026 | 1,765.00 | 1,765.00 | 1,753.00 | 1,759.00 | 1,759.00 | 0.29% | 10 |
| Aug 10, 2026 | 1,780.00 | 1,780.00 | 1,601.00 | 1,754.00 | 1,754.00 | 0.34% | 10 |
| Aug 7, 2026 | 1,748.00 | 1,748.00 | 1,651.00 | 1,748.00 | 1,748.00 | - | 6 |
| Aug 6, 2026 | 1,770.00 | 1,780.00 | 1,650.00 | 1,748.00 | 1,748.00 | -0.63% | 22 |
| Aug 5, 2026 | 1,749.00 | 1,783.00 | 1,650.00 | 1,759.00 | 1,759.00 | 1.44% | 2,007 |
| Aug 4, 2026 | 1,760.00 | 1,760.00 | 1,650.00 | 1,734.00 | 1,734.00 | -0.23% | 20 |
| Aug 3, 2026 | 1,788.00 | 1,788.00 | 1,650.00 | 1,738.00 | 1,738.00 | 8.63% | 8 |
| Jul 31, 2026 | 1,739.00 | 1,739.00 | 1,600.00 | 1,600.00 | 1,600.00 | -5.83% | 2 |
| Jul 30, 2026 | 1,700.00 | 1,748.00 | 1,690.00 | 1,699.00 | 1,699.00 | -1.74% | 29 |
| Jul 29, 2026 | 1,742.00 | 1,742.00 | 1,700.00 | 1,729.00 | 1,729.00 | -0.86% | 20 |
| Jul 28, 2026 | 1,749.00 | 1,749.00 | 1,700.00 | 1,744.00 | 1,744.00 | 2.59% | 3 |
| Jul 27, 2026 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.90% | 19 |
| Jul 24, 2026 | 1,730.00 | 1,734.00 | 1,700.00 | 1,733.00 | 1,733.00 | 0.52% | 16 |
| Jul 23, 2026 | 1,745.00 | 1,745.00 | 1,700.00 | 1,724.00 | 1,724.00 | 0.12% | 7 |
| Jul 22, 2026 | 1,740.00 | 1,745.00 | 1,700.00 | 1,722.00 | 1,722.00 | - | 110 |