Skip to main content
Narae Nanotech Corporation (KOSDAQ:137080)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,260.00
+60.00 (1.88%)
At close: Dec 5, 2025

Narae Nanotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,220.003,295.003,205.003,260.003,260.001.88%37,730
Dec 4, 20253,185.003,240.003,185.003,200.003,200.000.47%22,874
Dec 3, 20253,070.003,230.003,070.003,185.003,185.003.75%33,346
Dec 2, 20253,050.003,240.003,015.003,070.003,070.000.66%39,529
Dec 1, 20253,000.003,150.002,955.003,050.003,050.001.84%31,799
Nov 28, 20253,000.003,030.002,965.002,995.002,995.00-15,138
Nov 27, 20253,050.003,050.002,955.002,995.002,995.00-1.32%7,350
Nov 26, 20252,990.003,045.002,990.003,035.003,035.001.51%4,774
Nov 25, 20253,010.003,040.002,860.002,990.002,990.00-0.99%7,599
Nov 24, 20252,970.003,040.002,970.003,020.003,020.000.50%4,479
Nov 21, 20253,070.003,070.003,005.003,005.003,005.00-1.48%9,667
Nov 20, 20253,160.003,180.002,920.003,050.003,050.00-0.49%13,870
Nov 19, 20253,135.003,135.003,055.003,065.003,065.00-1.45%9,667
Nov 18, 20253,165.003,165.003,100.003,110.003,110.00-1.58%17,869
Nov 17, 20253,165.003,205.003,150.003,160.003,160.00-0.16%8,023
Nov 14, 20253,245.003,250.003,130.003,165.003,165.00-2.47%27,360
Nov 13, 20253,230.003,365.003,200.003,245.003,245.000.62%20,069
Nov 12, 20253,235.003,330.003,110.003,225.003,225.00-17,041
Nov 11, 20253,410.003,410.003,225.003,225.003,225.00-1.23%25,166
Nov 10, 20253,160.003,675.003,150.003,265.003,265.003.32%112,112
Nov 7, 20253,320.003,550.003,145.003,160.003,160.00-4.82%106,587
Nov 6, 20253,145.003,980.003,140.003,320.003,320.005.56%819,265
Nov 5, 20253,215.003,215.003,035.003,145.003,145.00-2.18%35,842
Nov 4, 20253,165.003,300.003,165.003,215.003,215.000.78%13,488
Nov 3, 20253,195.003,230.003,165.003,190.003,190.00-0.16%17,073
Oct 31, 20253,275.003,360.003,195.003,195.003,195.00-2.44%12,148
Oct 30, 20253,370.003,375.003,220.003,275.003,275.00-2.96%17,867
Oct 29, 20253,425.003,480.003,310.003,375.003,375.00-1.17%15,741
Oct 28, 20253,450.003,520.003,185.003,415.003,415.00-1.01%25,300
Oct 27, 20253,570.003,570.003,430.003,450.003,450.000.44%16,076
Oct 24, 20253,430.003,435.003,340.003,435.003,435.001.93%18,687
Oct 23, 20253,435.003,450.003,330.003,370.003,370.00-12,003
Oct 22, 20253,350.003,395.003,300.003,370.003,370.000.60%19,103
Oct 21, 20253,340.003,470.003,340.003,350.003,350.000.30%14,713
Oct 20, 20253,285.003,340.003,265.003,340.003,340.001.67%6,524
Oct 17, 20253,285.003,490.003,250.003,285.003,285.00-28,608
Oct 16, 20253,215.003,330.003,215.003,285.003,285.002.34%25,141
Oct 15, 20253,225.003,255.003,200.003,210.003,210.00-0.16%5,938
Oct 14, 20253,210.003,280.003,200.003,215.003,215.00-1.23%6,754
Oct 13, 20253,200.003,300.003,180.003,255.003,255.000.15%11,622
Oct 10, 20253,240.003,490.003,195.003,250.003,250.000.31%11,602
Oct 2, 20253,300.003,300.003,200.003,240.003,240.000.15%5,030
Oct 1, 20253,195.003,320.003,170.003,235.003,235.000.15%9,098
Sep 30, 20253,190.003,230.003,150.003,230.003,230.001.89%5,568
Sep 29, 20253,200.003,225.003,160.003,170.003,170.00-1.25%7,073
Sep 26, 20253,275.003,275.003,200.003,210.003,210.00-1.98%6,154
Sep 25, 20253,320.003,320.003,235.003,275.003,275.00-1.36%7,486
Sep 24, 20253,265.003,320.003,245.003,320.003,320.001.53%3,990
Sep 23, 20253,275.003,275.003,250.003,270.003,270.00-0.15%9,279
Sep 22, 20253,360.003,360.003,255.003,275.003,275.00-2.53%13,272
Sep 19, 20253,365.003,365.003,340.003,360.003,360.00-0.15%6,051
Sep 18, 20253,380.003,400.003,335.003,365.003,365.00-0.30%10,499
Sep 17, 20253,305.003,380.003,285.003,375.003,375.001.50%11,585
Sep 16, 20253,270.003,340.003,270.003,325.003,325.001.68%3,201
Sep 15, 20253,270.003,290.003,200.003,270.003,270.00-13,756
Sep 12, 20253,330.003,330.003,270.003,270.003,270.00-0.30%11,317
Sep 11, 20253,280.003,365.003,280.003,280.003,280.000.15%13,480
Sep 10, 20253,255.003,300.003,240.003,275.003,275.00-4,703
Sep 9, 20253,280.003,375.003,255.003,275.003,275.00-0.30%6,161
Sep 8, 20253,325.003,325.003,200.003,285.003,285.00-1.20%4,626
Sep 5, 20253,330.003,405.003,295.003,325.003,325.001.84%7,272
Sep 4, 20253,255.003,345.003,235.003,265.003,265.000.31%9,965
Sep 3, 20253,250.003,355.003,240.003,255.003,255.000.15%5,820
Sep 2, 20253,285.003,330.003,235.003,250.003,250.00-2.55%6,200
Sep 1, 20253,375.003,400.003,335.003,335.003,335.00-1.91%5,880
Aug 29, 20253,255.003,405.003,160.003,400.003,400.004.45%11,910
Aug 28, 20253,255.003,280.003,180.003,255.003,255.00-0.15%18,816
Aug 27, 20253,410.003,410.003,205.003,260.003,260.00-3.98%31,845
Aug 26, 20253,405.003,425.003,340.003,395.003,395.00-0.15%5,017
Aug 25, 20253,420.003,430.003,370.003,400.003,400.00-11,606
Aug 22, 20253,330.003,400.003,330.003,400.003,400.001.64%4,869
Aug 21, 20253,360.003,420.003,310.003,345.003,345.00-1.04%7,306
Aug 20, 20253,400.003,405.003,305.003,380.003,380.00-1.31%15,544
Aug 19, 20253,555.003,555.003,370.003,425.003,425.00-4.06%14,867
Aug 18, 20253,630.003,630.003,570.003,570.003,570.00-1.65%9,724
Aug 14, 20253,655.003,685.003,540.003,630.003,630.00-11,115
Aug 13, 20253,575.003,700.003,445.003,630.003,630.003.42%28,353
Aug 12, 20253,530.003,530.003,480.003,510.003,510.000.86%5,482
Aug 11, 20253,535.003,540.003,475.003,480.003,480.00-1.14%5,641
Aug 8, 20253,555.003,555.003,470.003,520.003,520.001.44%10,440
Aug 7, 20253,490.003,540.003,455.003,470.003,470.00-0.57%11,063
Aug 6, 20253,670.003,670.003,410.003,490.003,490.00-3.99%22,969
Aug 5, 20253,555.003,650.003,530.003,635.003,635.003.27%9,593
Aug 4, 20253,545.003,605.003,465.003,520.003,520.00-0.14%13,555
Aug 1, 20253,645.003,645.003,410.003,525.003,525.00-2.89%15,044
Jul 31, 20253,720.003,770.003,630.003,630.003,630.00-1.36%16,786
Jul 30, 20253,695.003,720.003,530.003,680.003,680.00-0.27%23,834
Jul 29, 20253,655.003,720.003,480.003,690.003,690.000.96%51,344
Jul 28, 20253,840.003,840.003,590.003,655.003,655.00-4.82%35,846
Jul 25, 20253,770.003,900.003,705.003,840.003,840.00-0.52%46,575
Jul 24, 20253,860.003,890.003,670.003,860.003,860.00-0.26%63,468
Jul 23, 20253,910.003,910.003,570.003,870.003,870.00-1.78%94,004
Jul 22, 20254,120.004,120.003,760.003,940.003,940.00-4.72%132,694
Jul 21, 20254,240.004,240.003,970.004,135.004,135.00-0.24%206,147
Jul 18, 20253,885.005,030.003,885.004,145.004,145.005.61%2,548,279
Jul 17, 20253,020.003,925.003,015.003,925.003,925.0029.97%611,659
Jul 16, 20253,035.003,085.003,010.003,020.003,020.00-0.49%7,922
Jul 15, 20253,045.003,060.003,000.003,035.003,035.00-1.30%10,791
Jul 14, 20253,065.003,105.003,035.003,075.003,075.000.33%8,887
Jul 11, 20253,100.003,100.003,050.003,065.003,065.00-0.33%8,157