NanoenTek, Inc. 039860
KRX · South Korea · Health Technology
KRW 4,555.00-40.00 (-0.87%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,555.00 | -0.87% | KRW 4,600.00 | KRW 4,660.00 | KRW 4,520.00 | 185.12K |
| 2026-10-01 | KRW 4,595.00 | +1.32% | KRW 4,575.00 | KRW 4,640.00 | KRW 4,485.00 | 224.57K |
| 2026-09-30 | KRW 4,535.00 | +1.11% | KRW 4,485.00 | KRW 4,665.00 | KRW 4,465.00 | 418.10K |
| 2026-09-29 | KRW 4,485.00 | +0.22% | KRW 4,475.00 | KRW 4,550.00 | KRW 4,360.00 | 327.58K |
| 2026-09-28 | KRW 4,475.00 | +6.80% | KRW 4,190.00 | KRW 4,925.00 | KRW 4,190.00 | 2.47M |
| 2026-09-23 | KRW 4,190.00 | +0.48% | KRW 4,175.00 | KRW 4,250.00 | KRW 4,140.00 | 140.85K |
| 2026-09-22 | KRW 4,170.00 | -0.48% | KRW 4,210.00 | KRW 4,275.00 | KRW 4,165.00 | 136.04K |
| 2026-09-21 | KRW 4,190.00 | +0.24% | KRW 4,185.00 | KRW 4,275.00 | KRW 4,140.00 | 163.44K |
| 2026-09-18 | KRW 4,180.00 | +0.72% | KRW 4,190.00 | KRW 4,260.00 | KRW 4,165.00 | 198.10K |
| 2026-09-17 | KRW 4,150.00 | +0.48% | KRW 4,155.00 | KRW 4,210.00 | KRW 4,100.00 | 172.98K |
| 2026-09-16 | KRW 4,130.00 | +0.49% | KRW 4,100.00 | KRW 4,150.00 | KRW 4,070.00 | 119.65K |
| 2026-09-15 | KRW 4,110.00 | +0.74% | KRW 4,080.00 | KRW 4,180.00 | KRW 4,065.00 | 101.12K |
| 2026-09-14 | KRW 4,080.00 | -0.85% | KRW 4,150.00 | KRW 4,150.00 | KRW 4,005.00 | 93.12K |
| 2026-09-11 | KRW 4,115.00 | -1.20% | KRW 4,105.00 | KRW 4,200.00 | KRW 4,075.00 | 125.32K |
| 2026-09-10 | KRW 4,165.00 | +0.97% | KRW 4,125.00 | KRW 4,200.00 | KRW 4,065.00 | 120.06K |
| 2026-09-09 | KRW 4,125.00 | +0.24% | KRW 4,125.00 | KRW 4,200.00 | KRW 4,085.00 | 146.30K |
| 2026-09-08 | KRW 4,115.00 | -0.48% | KRW 4,140.00 | KRW 4,280.00 | KRW 4,115.00 | 212.12K |
| 2026-09-07 | KRW 4,135.00 | -0.72% | KRW 4,180.00 | KRW 4,240.00 | KRW 4,125.00 | 250.46K |
| 2026-09-04 | KRW 4,165.00 | -1.65% | KRW 4,240.00 | KRW 4,350.00 | KRW 4,135.00 | 209.88K |
| 2026-09-03 | KRW 4,235.00 | +2.29% | KRW 4,130.00 | KRW 4,540.00 | KRW 4,130.00 | 1.31M |
| 2026-09-02 | KRW 4,140.00 | -0.72% | KRW 4,170.00 | KRW 4,240.00 | KRW 4,045.00 | 316.21K |
| 2026-09-01 | KRW 4,170.00 | +6.24% | KRW 3,925.00 | KRW 4,550.00 | KRW 3,860.00 | 1.86M |
| 2026-08-31 | KRW 3,925.00 | +0.64% | KRW 3,900.00 | KRW 3,945.00 | KRW 3,780.00 | 116.36K |
| 2026-08-28 | KRW 3,900.00 | +2.63% | KRW 3,800.00 | KRW 3,915.00 | KRW 3,775.00 | 105.15K |
| 2026-08-27 | KRW 3,800.00 | -0.52% | KRW 3,820.00 | KRW 3,850.00 | KRW 3,770.00 | 107.95K |
| 2026-08-26 | KRW 3,820.00 | -0.39% | KRW 3,835.00 | KRW 3,865.00 | KRW 3,775.00 | 79.07K |
| 2026-08-25 | KRW 3,835.00 | +0.66% | KRW 3,780.00 | KRW 3,840.00 | KRW 3,630.00 | 151.06K |
| 2026-08-24 | KRW 3,810.00 | +4.67% | KRW 3,640.00 | KRW 4,045.00 | KRW 3,640.00 | 433.66K |
| 2026-08-21 | KRW 3,640.00 | -4.46% | KRW 3,785.00 | KRW 3,785.00 | KRW 3,615.00 | 110.69K |
| 2026-08-20 | KRW 3,810.00 | +3.67% | KRW 3,745.00 | KRW 4,100.00 | KRW 3,730.00 | 664.21K |
| 2026-08-19 | KRW 3,675.00 | -4.92% | KRW 3,765.00 | KRW 3,845.00 | KRW 3,670.00 | 143.85K |
| 2026-08-18 | KRW 3,865.00 | -4.09% | KRW 4,030.00 | KRW 4,080.00 | KRW 3,820.00 | 185.25K |
| 2026-08-14 | KRW 4,030.00 | +0.75% | KRW 4,005.00 | KRW 4,145.00 | KRW 3,960.00 | 163.29K |
| 2026-08-13 | KRW 4,000.00 | -0.87% | KRW 4,120.00 | KRW 4,120.00 | KRW 3,960.00 | 166.95K |
| 2026-08-12 | KRW 4,035.00 | -0.62% | KRW 4,060.00 | KRW 4,125.00 | KRW 3,985.00 | 186.60K |
| 2026-08-11 | KRW 4,060.00 | +0.37% | KRW 4,045.00 | KRW 4,100.00 | KRW 3,970.00 | 168.54K |
| 2026-08-10 | KRW 4,045.00 | +5.89% | KRW 3,900.00 | KRW 4,045.00 | KRW 3,850.00 | 219.12K |
| 2026-08-07 | KRW 3,820.00 | -0.52% | KRW 3,860.00 | KRW 3,880.00 | KRW 3,740.00 | 217.56K |
| 2026-08-06 | KRW 3,840.00 | +2.95% | KRW 3,730.00 | KRW 3,850.00 | KRW 3,665.00 | 289.24K |
| 2026-08-05 | KRW 3,730.00 | +2.05% | KRW 3,720.00 | KRW 3,790.00 | KRW 3,690.00 | 284.17K |
| 2026-08-04 | KRW 3,655.00 | +3.54% | KRW 3,530.00 | KRW 3,690.00 | KRW 3,530.00 | 179.03K |
| 2026-08-03 | KRW 3,530.00 | +1.44% | KRW 3,480.00 | KRW 3,710.00 | KRW 3,420.00 | 178.71K |
| 2026-07-31 | KRW 3,480.00 | +6.10% | KRW 3,380.00 | KRW 3,490.00 | KRW 3,350.00 | 307.46K |
| 2026-07-30 | KRW 3,280.00 | +0.15% | KRW 3,200.00 | KRW 3,485.00 | KRW 3,200.00 | 271.85K |
| 2026-07-29 | KRW 3,275.00 | -6.83% | KRW 3,580.00 | KRW 3,745.00 | KRW 3,195.00 | 551.85K |
| 2026-07-28 | KRW 3,515.00 | -10.56% | KRW 3,820.00 | KRW 3,890.00 | KRW 3,450.00 | 498.29K |
| 2026-07-27 | KRW 3,930.00 | +4.11% | KRW 3,875.00 | KRW 4,235.00 | KRW 3,775.00 | 1.70M |
| 2026-07-24 | KRW 3,775.00 | -5.27% | KRW 3,965.00 | KRW 4,575.00 | KRW 3,720.00 | 3.32M |
| 2026-07-23 | KRW 3,985.00 | -12.22% | KRW 4,800.00 | KRW 5,200.00 | KRW 3,850.00 | 4.13M |
| 2026-07-22 | KRW 4,540.00 | +29.90% | KRW 3,500.00 | KRW 4,540.00 | KRW 3,500.00 | 1.14M |
| 2026-07-21 | KRW 3,495.00 | +2.64% | KRW 3,500.00 | KRW 3,600.00 | KRW 3,385.00 | 158.70K |
| 2026-07-20 | KRW 3,405.00 | -4.22% | KRW 3,555.00 | KRW 3,595.00 | KRW 3,380.00 | 152.28K |
| 2026-07-16 | KRW 3,555.00 | -4.44% | KRW 3,720.00 | KRW 3,720.00 | KRW 3,510.00 | 110.26K |
| 2026-07-15 | KRW 3,720.00 | +5.68% | KRW 3,535.00 | KRW 3,730.00 | KRW 3,535.00 | 107.82K |
| 2026-07-14 | KRW 3,520.00 | +1.15% | KRW 3,465.00 | KRW 3,580.00 | KRW 3,390.00 | 164.00K |
| 2026-07-13 | KRW 3,480.00 | -6.45% | KRW 3,725.00 | KRW 4,000.00 | KRW 3,470.00 | 165.54K |
| 2026-07-10 | KRW 3,720.00 | +3.62% | KRW 3,590.00 | KRW 3,775.00 | KRW 3,580.00 | 121.56K |
| 2026-07-09 | KRW 3,590.00 | +0.28% | KRW 3,530.00 | KRW 3,680.00 | KRW 3,500.00 | 132.81K |
| 2026-07-08 | KRW 3,580.00 | -2.72% | KRW 3,735.00 | KRW 3,780.00 | KRW 3,495.00 | 177.85K |
| 2026-07-07 | KRW 3,680.00 | -4.17% | KRW 3,790.00 | KRW 3,920.00 | KRW 3,670.00 | 134.55K |
| 2026-07-06 | KRW 3,840.00 | -2.66% | KRW 3,965.00 | KRW 4,130.00 | KRW 3,760.00 | 139.50K |
| 2026-07-03 | KRW 3,945.00 | +6.33% | KRW 3,710.00 | KRW 3,960.00 | KRW 3,615.00 | 141.66K |
| 2026-07-02 | KRW 3,710.00 | -5.48% | KRW 3,925.00 | KRW 3,925.00 | KRW 3,650.00 | 166.32K |
| 2026-07-01 | KRW 3,925.00 | +0.64% | KRW 3,900.00 | KRW 4,060.00 | KRW 3,845.00 | 162.88K |
| 2026-06-30 | KRW 3,900.00 | -3.58% | KRW 4,040.00 | KRW 4,125.00 | KRW 3,865.00 | 177.08K |
| 2026-06-29 | KRW 4,045.00 | +14.59% | KRW 3,530.00 | KRW 4,385.00 | KRW 3,530.00 | 1.09M |
| 2026-06-26 | KRW 3,530.00 | -1.67% | KRW 3,590.00 | KRW 3,590.00 | KRW 3,380.00 | 282.99K |
| 2026-06-25 | KRW 3,590.00 | -2.71% | KRW 3,690.00 | KRW 3,800.00 | KRW 3,560.00 | 202.68K |
| 2026-06-24 | KRW 3,690.00 | -0.54% | KRW 3,700.00 | KRW 3,850.00 | KRW 3,530.00 | 176.05K |
| 2026-06-23 | KRW 3,710.00 | -7.02% | KRW 3,990.00 | KRW 4,000.00 | KRW 3,595.00 | 234.05K |
| 2026-06-22 | KRW 3,990.00 | -0.99% | KRW 4,035.00 | KRW 4,230.00 | KRW 3,965.00 | 193.50K |
| 2026-06-19 | KRW 4,030.00 | -4.50% | KRW 4,220.00 | KRW 4,260.00 | KRW 3,970.00 | 266.95K |
| 2026-06-18 | KRW 4,220.00 | -3.10% | KRW 4,355.00 | KRW 4,390.00 | KRW 4,210.00 | 181.78K |
| 2026-06-17 | KRW 4,355.00 | -0.80% | KRW 4,390.00 | KRW 4,460.00 | KRW 4,240.00 | 183.69K |
| 2026-06-16 | KRW 4,390.00 | -1.79% | KRW 4,470.00 | KRW 4,515.00 | KRW 4,345.00 | 130.13K |
| 2026-06-15 | KRW 4,470.00 | -1.54% | KRW 4,580.00 | KRW 4,705.00 | KRW 4,470.00 | 248.04K |
| 2026-06-12 | KRW 4,540.00 | +3.18% | KRW 4,490.00 | KRW 4,605.00 | KRW 4,420.00 | 212.46K |
| 2026-06-11 | KRW 4,400.00 | +4.51% | KRW 4,200.00 | KRW 4,415.00 | KRW 4,130.00 | 268.54K |
| 2026-06-10 | KRW 4,210.00 | -3.88% | KRW 4,370.00 | KRW 4,430.00 | KRW 4,110.00 | 56 |
| 2026-06-09 | KRW 4,380.00 | +7.09% | KRW 4,000.00 | KRW 4,495.00 | KRW 4,000.00 | 553.72K |
| 2026-06-08 | KRW 4,090.00 | -8.50% | KRW 4,220.00 | KRW 5,280.00 | KRW 4,040.00 | 2.89M |
| 2026-06-05 | KRW 4,470.00 | -4.18% | KRW 4,690.00 | KRW 4,690.00 | KRW 4,470.00 | 216.58K |
| 2026-06-04 | KRW 4,665.00 | +1.41% | KRW 4,580.00 | KRW 4,800.00 | KRW 4,510.00 | 248.39K |
| 2026-06-02 | KRW 4,600.00 | -3.97% | KRW 4,740.00 | KRW 4,795.00 | KRW 4,580.00 | 487.02K |
| 2026-06-01 | KRW 4,790.00 | -4.39% | KRW 5,010.00 | KRW 5,040.00 | KRW 4,740.00 | 399.79K |
| 2026-05-29 | KRW 5,010.00 | -1.76% | KRW 5,130.00 | KRW 5,200.00 | KRW 4,945.00 | 322.62K |
| 2026-05-28 | KRW 5,100.00 | -3.77% | KRW 5,300.00 | KRW 5,350.00 | KRW 5,000.00 | 374.20K |
| 2026-05-27 | KRW 5,300.00 | -3.28% | KRW 5,490.00 | KRW 5,510.00 | KRW 5,130.00 | 449.28K |
| 2026-05-26 | KRW 5,480.00 | 0.00% | KRW 5,570.00 | KRW 5,700.00 | KRW 5,450.00 | 373.45K |
| 2026-05-22 | KRW 5,480.00 | +4.98% | KRW 5,300.00 | KRW 5,520.00 | KRW 5,280.00 | 294.53K |