NANOOMTECH Co.,Ltd. (XKON:244880)
South Korea · Delayed Price · Currency is KRW 1,600.00
-99.00 (-5.83%)
At close: Jul 31, 2026
NANOOMTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 1,745.00 | 1,745.00 | 1,700.00 | 1,722.00 | 1,722.00 | 0.12% | 78 |
| Jul 20, 2026 | 1,740.00 | 1,740.00 | 1,700.00 | 1,720.00 | 1,720.00 | -0.52% | 105 |
| Jul 16, 2026 | 1,724.00 | 1,729.00 | 1,724.00 | 1,729.00 | 1,729.00 | 0.29% | 4 |
| Jul 15, 2026 | 1,742.00 | 1,742.00 | 1,680.00 | 1,724.00 | 1,724.00 | -0.52% | 9 |
| Jul 14, 2026 | 1,747.00 | 1,747.00 | 1,733.00 | 1,733.00 | 1,733.00 | -0.17% | 35 |
| Jul 13, 2026 | 1,700.00 | 1,736.00 | 1,699.00 | 1,736.00 | 1,736.00 | 3.33% | 23 |
| 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 |