NANOOMTECH Co.,Ltd. (XKON:244880)
South Korea · Delayed Price · Currency is KRW 1,715.00
-34.00 (-1.94%)
At close: Jul 9, 2026
NANOOMTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,744.00 | 1,744.00 | 1,680.00 | 1,680.00 | 1,680.00 | -2.04% | 97 |
| Jul 9, 2026 | 1,789.00 | 1,789.00 | 1,700.00 | 1,715.00 | 1,715.00 | -1.94% | 271 |
| Jul 8, 2026 | 1,785.00 | 1,785.00 | 1,659.00 | 1,749.00 | 1,749.00 | 2.88% | 18 |
| Jul 7, 2026 | 1,788.00 | 1,788.00 | 1,650.00 | 1,700.00 | 1,700.00 | -4.39% | 316 |
| Jul 6, 2026 | 1,783.00 | 1,783.00 | 1,627.00 | 1,778.00 | 1,778.00 | 5.14% | 53 |
| Jul 3, 2026 | 1,779.00 | 1,779.00 | 1,623.00 | 1,691.00 | 1,691.00 | -3.48% | 577 |
| Jul 2, 2026 | 1,699.00 | 1,755.00 | 1,650.00 | 1,752.00 | 1,752.00 | 3.06% | 51 |
| Jul 1, 2026 | 1,784.00 | 1,784.00 | 1,700.00 | 1,700.00 | 1,700.00 | 6.25% | 717 |
| Jun 30, 2026 | 1,790.00 | 1,790.00 | 1,600.00 | 1,600.00 | 1,600.00 | -6.43% | 4 |
| Jun 29, 2026 | 1,600.00 | 1,739.00 | 1,600.00 | 1,710.00 | 1,710.00 | -2.79% | 1,827 |
| Jun 26, 2026 | 1,789.00 | 1,789.00 | 1,500.00 | 1,759.00 | 1,759.00 | 0.29% | 289 |
| Jun 25, 2026 | 1,769.00 | 1,769.00 | 1,754.00 | 1,754.00 | 1,754.00 | 2.51% | 6 |
| Jun 24, 2026 | 1,730.00 | 1,730.00 | 1,699.00 | 1,711.00 | 1,711.00 | 0.71% | 1,171 |
| Jun 23, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 3.03% | 1 |
| Jun 22, 2026 | 1,797.00 | 1,797.00 | 1,526.00 | 1,649.00 | 1,649.00 | -5.72% | 484 |
| Jun 19, 2026 | 1,676.00 | 1,749.00 | 1,520.00 | 1,749.00 | 1,749.00 | 4.29% | 1,081 |
| Jun 18, 2026 | 1,732.00 | 1,732.00 | 1,572.00 | 1,677.00 | 1,677.00 | -3.18% | 9,529 |
| Jun 17, 2026 | 1,749.00 | 1,749.00 | 1,630.00 | 1,732.00 | 1,732.00 | 0.99% | 507 |
| Jun 16, 2026 | 1,789.00 | 1,789.00 | 1,633.00 | 1,715.00 | 1,715.00 | -2.28% | 619 |
| Jun 15, 2026 | 1,849.00 | 1,849.00 | 1,700.00 | 1,755.00 | 1,755.00 | -2.17% | 16,827 |
| Jun 12, 2026 | 1,875.00 | 1,875.00 | 1,730.00 | 1,794.00 | 1,794.00 | 0.84% | 167 |
| Jun 11, 2026 | 1,898.00 | 1,898.00 | 1,730.00 | 1,779.00 | 1,779.00 | -11.49% | 6,695 |
| Jun 10, 2026 | 2,060.00 | 2,060.00 | 2,010.00 | 2,010.00 | 2,010.00 | 6.07% | 2 |
| Jun 9, 2026 | 1,900.00 | 1,900.00 | 1,895.00 | 1,895.00 | 1,895.00 | 2.99% | 2 |
| Jun 8, 2026 | 2,000.00 | 2,000.00 | 1,800.00 | 1,840.00 | 1,840.00 | -5.64% | 1,368 |
| Jun 5, 2026 | 1,962.00 | 1,962.00 | 1,944.00 | 1,950.00 | 1,950.00 | 8.27% | 1,001 |
| Jun 4, 2026 | 1,730.00 | 1,990.00 | 1,730.00 | 1,801.00 | 1,801.00 | -9.04% | 87 |
| Jun 2, 2026 | 1,802.00 | 1,999.00 | 1,802.00 | 1,980.00 | 1,980.00 | -1.00% | 133 |
| Jun 1, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.15% | 1 |
| 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 |