Nearthlab Inc. 417030
KRX · South Korea · Electronic Technology
KRW 30,850.00-750.00 (-2.37%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 31,600.00 | -0.47% | KRW 32,100.00 | KRW 32,200.00 | KRW 30,450.00 | 131.25K |
| 2026-09-29 | KRW 31,750.00 | -6.34% | KRW 33,100.00 | KRW 33,750.00 | KRW 30,800.00 | 242.06K |
| 2026-09-28 | KRW 33,900.00 | -5.04% | KRW 38,000.00 | KRW 38,500.00 | KRW 33,250.00 | 409.48K |
| 2026-09-23 | KRW 35,700.00 | +4.23% | KRW 34,150.00 | KRW 36,500.00 | KRW 33,700.00 | 340.49K |
| 2026-09-22 | KRW 34,250.00 | -0.87% | KRW 33,900.00 | KRW 35,100.00 | KRW 32,400.00 | 281.89K |
| 2026-09-21 | KRW 34,550.00 | +10.56% | KRW 31,900.00 | KRW 35,550.00 | KRW 31,150.00 | 799.81K |
| 2026-09-18 | KRW 31,250.00 | +8.51% | KRW 29,000.00 | KRW 33,650.00 | KRW 28,350.00 | 702.77K |
| 2026-09-17 | KRW 28,800.00 | +8.07% | KRW 26,700.00 | KRW 29,750.00 | KRW 26,500.00 | 324.37K |
| 2026-09-16 | KRW 26,650.00 | -6.82% | KRW 28,450.00 | KRW 28,450.00 | KRW 25,550.00 | 473.11K |
| 2026-09-15 | KRW 28,600.00 | -3.87% | KRW 29,900.00 | KRW 30,500.00 | KRW 28,250.00 | 201.98K |
| 2026-09-14 | KRW 29,750.00 | +3.66% | KRW 28,600.00 | KRW 31,300.00 | KRW 28,100.00 | 479.95K |
| 2026-09-11 | KRW 28,700.00 | -2.21% | KRW 29,350.00 | KRW 29,850.00 | KRW 28,300.00 | 202.46K |
| 2026-09-10 | KRW 29,350.00 | -4.86% | KRW 30,600.00 | KRW 30,750.00 | KRW 29,200.00 | 209.43K |
| 2026-09-09 | KRW 30,850.00 | -7.77% | KRW 33,550.00 | KRW 33,600.00 | KRW 30,350.00 | 480.70K |
| 2026-09-08 | KRW 33,450.00 | +7.73% | KRW 30,600.00 | KRW 36,000.00 | KRW 30,200.00 | 1.39M |
| 2026-09-07 | KRW 31,050.00 | -1.27% | KRW 30,900.00 | KRW 33,400.00 | KRW 30,550.00 | 661.56K |
| 2026-09-04 | KRW 31,450.00 | +16.05% | KRW 27,150.00 | KRW 32,450.00 | KRW 26,800.00 | 746.77K |
| 2026-09-03 | KRW 27,100.00 | -4.91% | KRW 28,600.00 | KRW 29,300.00 | KRW 26,500.00 | 385.30K |
| 2026-09-02 | KRW 28,500.00 | -11.49% | KRW 31,900.00 | KRW 33,600.00 | KRW 28,350.00 | 692.87K |
| 2026-09-01 | KRW 32,200.00 | +12.20% | KRW 28,750.00 | KRW 32,550.00 | KRW 28,500.00 | 934.07K |
| 2026-08-31 | KRW 28,700.00 | -1.54% | KRW 28,600.00 | KRW 31,150.00 | KRW 28,100.00 | 762.09K |
| 2026-08-28 | KRW 29,150.00 | -1.85% | KRW 30,100.00 | KRW 32,550.00 | KRW 28,200.00 | 1.27M |
| 2026-08-27 | KRW 29,700.00 | -8.05% | KRW 32,350.00 | KRW 34,850.00 | KRW 29,600.00 | 1.19M |
| 2026-08-26 | KRW 32,300.00 | +10.62% | KRW 28,900.00 | KRW 35,600.00 | KRW 26,500.00 | 2.51M |
| 2026-08-25 | KRW 29,200.00 | +1.92% | KRW 26,800.00 | KRW 30,700.00 | KRW 25,150.00 | 1.97M |
| 2026-08-24 | KRW 28,650.00 | — | KRW 40,500.00 | KRW 42,000.00 | KRW 28,650.00 | 7.97M |