Skip to main content
NanoEntek, Inc. (KOSDAQ:039860)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,630.00
+280.00 (4.41%)
At close: Mar 6, 2026

NanoEntek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,200.006,730.006,190.006,630.006,630.004.41%1,283,644
Mar 5, 20265,970.006,590.005,890.006,350.006,350.0018.47%2,650,666
Mar 4, 20266,000.006,280.005,190.005,360.005,360.00-14.38%3,019,430
Mar 3, 20266,500.006,630.006,100.006,260.006,260.00-8.35%1,926,117
Feb 27, 20267,300.007,420.006,680.006,830.006,830.00-2.98%2,632,759
Feb 26, 20267,440.007,940.006,910.007,040.007,040.00-5.50%4,508,683
Feb 25, 20269,000.009,390.007,050.007,450.007,450.00-2.87%22,829,681
Feb 24, 20266,380.007,670.006,330.007,670.007,670.0030.00%3,872,398
Feb 23, 20264,535.005,900.004,525.005,900.005,900.0029.96%7,936,966
Feb 20, 20264,685.004,750.004,520.004,540.004,540.00-3.09%306,431
Feb 19, 20264,560.004,705.004,510.004,685.004,685.002.74%356,582
Feb 13, 20264,685.004,695.004,550.004,560.004,560.00-3.29%264,095
Feb 12, 20264,810.004,850.004,700.004,715.004,715.00-1.87%238,100
Feb 11, 20264,900.004,920.004,805.004,805.004,805.00-1.94%207,371
Feb 10, 20264,815.004,990.004,805.004,900.004,900.002.30%347,605
Feb 9, 20264,700.004,870.004,690.004,790.004,790.002.46%270,610
Feb 6, 20264,685.004,760.004,420.004,675.004,675.00-0.21%414,789
Feb 5, 20264,900.004,900.004,680.004,685.004,685.00-4.49%698,369
Feb 4, 20264,960.005,070.004,905.004,905.004,905.00-1.21%407,427
Feb 3, 20264,915.005,020.004,910.004,965.004,965.001.95%293,430
Feb 2, 20265,110.005,190.004,870.004,870.004,870.00-4.70%516,098
Jan 30, 20265,250.005,290.004,945.005,110.005,110.00-2.29%1,008,742
Jan 29, 20265,240.005,310.005,100.005,230.005,230.00-0.19%654,218
Jan 28, 20265,100.005,280.005,080.005,240.005,240.003.56%619,757
Jan 27, 20265,150.005,240.005,040.005,060.005,060.00-1.56%442,204
Jan 26, 20265,190.005,240.005,050.005,140.005,140.00-0.96%552,605
Jan 23, 20265,210.005,320.005,100.005,190.005,190.00-0.19%612,323
Jan 22, 20265,130.005,280.005,110.005,200.005,200.001.96%526,970
Jan 21, 20265,230.005,310.005,060.005,100.005,100.00-5.56%839,406
Jan 20, 20265,570.005,730.005,240.005,400.005,400.00-3.05%1,117,028
Jan 19, 20265,500.005,910.005,050.005,570.005,570.001.27%2,368,595
Jan 16, 20265,330.005,860.005,150.005,500.005,500.004.96%2,307,425
Jan 15, 20265,120.005,530.004,945.005,240.005,240.002.34%1,299,091
Jan 14, 20265,360.005,390.005,100.005,120.005,120.00-4.12%526,035
Jan 13, 20265,380.005,490.005,230.005,340.005,340.00-0.74%513,436
Jan 12, 20265,500.005,600.005,270.005,380.005,380.00-1.82%665,231
Jan 9, 20265,370.005,520.005,250.005,480.005,480.003.59%565,198
Jan 8, 20265,660.005,690.005,260.005,290.005,290.00-6.54%872,571
Jan 7, 20265,700.006,080.005,600.005,660.005,660.000.18%795,032
Jan 6, 20265,960.006,010.005,650.005,650.005,650.00-5.04%762,389
Jan 5, 20266,220.006,220.005,610.005,950.005,950.00-1.49%1,036,489
Jan 2, 20266,030.006,270.005,790.006,040.006,040.000.67%1,498,665
Dec 30, 20256,670.006,670.005,700.006,000.006,000.00-9.77%1,982,829
Dec 29, 20256,490.006,800.006,300.006,650.006,650.006.06%2,918,457
Dec 26, 20255,850.006,700.005,780.006,270.006,270.009.81%7,206,013
Dec 24, 20255,570.005,890.005,470.005,710.005,710.004.96%4,003,755
Dec 23, 20254,985.006,110.004,985.005,440.005,440.009.35%10,998,070
Dec 22, 20254,490.005,210.004,455.004,975.004,975.0013.33%8,728,129
Dec 19, 20254,185.004,415.004,125.004,390.004,390.006.17%1,902,298
Dec 18, 20254,205.004,345.004,050.004,135.004,135.00-2.36%1,077,438
Dec 17, 20254,430.004,500.004,230.004,235.004,235.00-4.40%1,745,026
Dec 16, 20254,340.005,160.004,205.004,430.004,430.002.67%16,702,225
Dec 15, 20254,180.004,400.004,115.004,315.004,315.002.86%2,813,960
Dec 12, 20254,265.004,450.004,010.004,195.004,195.00-0.71%3,801,028
Dec 11, 20254,215.004,470.004,185.004,225.004,225.00-4,743,425
Dec 10, 20254,300.004,795.004,150.004,225.004,225.005.76%26,033,050
Dec 9, 20253,065.003,995.003,060.003,995.003,995.0029.92%16,909,690
Dec 8, 20253,120.003,150.003,060.003,075.003,075.00-1.28%121,241
Dec 5, 20253,130.003,130.003,035.003,115.003,115.000.16%68,038
Dec 4, 20253,155.003,175.003,100.003,110.003,110.00-1.11%38,857
Dec 3, 20253,145.003,200.003,140.003,145.003,145.00-66,554
Dec 2, 20253,175.003,175.003,105.003,145.003,145.00-0.47%57,234
Dec 1, 20253,180.003,210.003,125.003,160.003,160.000.16%75,796
Nov 28, 20253,125.003,185.003,085.003,155.003,155.002.27%102,167
Nov 27, 20253,080.003,110.003,070.003,085.003,085.000.16%32,718
Nov 26, 20253,095.003,120.003,015.003,080.003,080.001.65%66,797
Nov 25, 20253,030.003,120.003,015.003,030.003,030.00-69,745
Nov 24, 20253,075.003,120.003,030.003,030.003,030.00-1.14%85,536
Nov 21, 20253,125.003,150.003,050.003,065.003,065.00-2.54%137,492
Nov 20, 20253,100.003,170.003,095.003,145.003,145.001.62%100,638
Nov 19, 20253,110.003,175.003,060.003,095.003,095.00-1.43%132,108
Nov 18, 20253,160.003,190.003,095.003,140.003,140.00-0.63%73,562
Nov 17, 20253,235.003,235.003,150.003,160.003,160.00-2.32%57,710
Nov 14, 20253,260.003,310.003,170.003,235.003,235.00-0.77%71,290
Nov 13, 20253,265.003,325.003,220.003,260.003,260.00-0.15%71,739
Nov 12, 20253,170.003,270.003,170.003,265.003,265.003.00%155,823
Nov 11, 20253,145.003,215.003,135.003,170.003,170.00-79,220
Nov 10, 20253,105.003,180.003,095.003,170.003,170.002.26%58,599
Nov 7, 20253,100.003,155.003,060.003,100.003,100.00-1.59%148,285
Nov 6, 20253,150.003,200.003,100.003,150.003,150.000.32%82,740
Nov 5, 20253,190.003,200.003,080.003,140.003,140.00-1.57%142,670
Nov 4, 20253,165.003,280.003,140.003,190.003,190.001.27%119,618
Nov 3, 20253,140.003,445.003,070.003,150.003,150.001.12%580,443
Oct 31, 20253,095.003,180.003,095.003,115.003,115.00-0.32%105,147
Oct 30, 20253,225.003,225.003,120.003,125.003,125.00-3.10%209,373
Oct 29, 20253,280.003,300.003,200.003,225.003,225.00-1.68%218,457
Oct 28, 20253,310.003,340.003,280.003,280.003,280.00-0.76%118,819
Oct 27, 20253,320.003,355.003,270.003,305.003,305.00-0.15%149,877
Oct 24, 20253,365.003,370.003,290.003,310.003,310.00-1.93%193,886
Oct 23, 20253,285.003,650.003,250.003,375.003,375.002.58%764,814
Oct 22, 20253,280.003,305.003,230.003,290.003,290.000.30%122,407
Oct 21, 20253,320.003,335.003,270.003,280.003,280.00-1.20%100,653
Oct 20, 20253,275.003,340.003,255.003,320.003,320.001.07%31,350
Oct 17, 20253,330.003,335.003,285.003,285.003,285.00-1.35%127,069
Oct 16, 20253,395.003,395.003,300.003,330.003,330.00-1.19%340,615
Oct 15, 20253,380.003,405.003,360.003,370.003,370.00-0.15%61,831
Oct 14, 20253,400.003,465.003,355.003,375.003,375.00-2.74%220,534
Oct 13, 20253,320.003,470.003,310.003,470.003,470.001.02%119,448
Oct 10, 20253,525.003,550.003,290.003,435.003,435.00-2.41%134,808
Oct 2, 20253,470.003,535.003,470.003,520.003,520.001.44%70,847