Skip to main content
Narae Nanotech Corporation (KOSDAQ:137080)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,000.00
-110.00 (-1.80%)
At close: Apr 29, 2026

Narae Nanotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,070.006,170.005,940.006,000.006,000.00-1.80%31,449
Apr 28, 20266,080.006,180.005,960.006,110.006,110.00-0.33%30,329
Apr 27, 20265,850.006,240.005,850.006,130.006,130.005.15%44,259
Apr 24, 20265,810.005,950.005,760.005,830.005,830.000.34%30,665
Apr 23, 20265,580.005,810.005,560.005,810.005,810.003.94%22,028
Apr 22, 20265,580.005,690.005,470.005,590.005,590.000.18%32,535
Apr 21, 20265,880.005,930.005,560.005,580.005,580.00-4.45%49,279
Apr 20, 20265,810.006,000.005,810.005,840.005,840.00-0.85%36,240
Apr 17, 20266,000.006,000.005,860.005,890.005,890.000.86%35,195
Apr 16, 20265,880.006,000.005,740.005,840.005,840.000.17%36,223
Apr 15, 20265,600.005,870.005,600.005,830.005,830.005.05%54,743
Apr 14, 20265,720.005,730.005,540.005,550.005,550.00-2.97%22,038
Apr 13, 20265,660.005,750.005,540.005,720.005,720.001.06%33,875
Apr 10, 20265,740.005,780.005,550.005,660.005,660.00-36,825
Apr 9, 20265,500.005,720.005,340.005,660.005,660.003.28%44,268
Apr 8, 20265,730.005,730.005,320.005,480.005,480.00-1.08%52,924
Apr 7, 20265,550.005,750.005,370.005,540.005,540.000.36%43,598
Apr 6, 20265,350.005,590.005,050.005,520.005,520.004.94%56,639
Apr 3, 20265,410.005,550.005,230.005,260.005,260.00-0.57%47,181
Apr 2, 20265,400.005,410.005,040.005,290.005,290.000.19%66,365
Apr 1, 20264,905.005,320.004,905.005,280.005,280.008.42%45,905
Mar 31, 20265,610.005,620.004,870.004,870.004,870.00-10.81%132,938
Mar 30, 20265,010.005,690.004,955.005,460.005,460.0010.41%439,739
Mar 27, 20264,875.004,980.004,755.004,945.004,945.001.54%22,567
Mar 26, 20264,950.004,995.004,750.004,870.004,870.00-1.62%21,406
Mar 25, 20265,000.005,200.004,935.004,950.004,950.00-1.59%29,380
Mar 24, 20264,735.005,100.004,700.005,030.005,030.006.79%80,122
Mar 23, 20264,735.004,810.004,505.004,710.004,710.00-0.63%11,157
Mar 20, 20264,660.004,870.004,660.004,740.004,740.001.72%26,854
Mar 19, 20264,475.004,750.004,430.004,660.004,660.004.02%16,581
Mar 18, 20264,440.004,585.004,440.004,480.004,480.000.90%9,926
Mar 17, 20264,600.004,640.004,440.004,440.004,440.00-3.16%20,092
Mar 16, 20264,700.004,700.004,510.004,585.004,585.00-0.86%14,702
Mar 13, 20264,610.004,795.004,575.004,625.004,625.00-0.96%10,574
Mar 12, 20264,535.004,750.004,400.004,670.004,670.002.98%21,180
Mar 11, 20264,450.004,555.004,345.004,535.004,535.001.91%21,581
Mar 10, 20264,485.004,485.004,280.004,450.004,450.000.91%16,136
Mar 9, 20264,320.004,425.004,125.004,410.004,410.001.97%32,104
Mar 6, 20263,985.004,450.003,985.004,325.004,325.008.53%24,349
Mar 5, 20263,970.004,210.003,970.003,985.003,985.004.05%13,687
Mar 4, 20264,230.004,250.003,810.003,830.003,830.00-10.51%70,605
Mar 3, 20264,230.004,590.004,130.004,280.004,280.001.18%29,839
Feb 27, 20264,170.004,270.004,120.004,230.004,230.001.93%14,150
Feb 26, 20264,335.004,400.004,100.004,150.004,150.00-4.16%43,812
Feb 25, 20264,420.004,610.004,305.004,330.004,330.00-1.48%38,614
Feb 24, 20264,510.004,675.004,355.004,395.004,395.00-2.55%36,243
Feb 23, 20264,835.004,835.004,505.004,510.004,510.00-16,151
Feb 20, 20264,605.004,615.004,405.004,510.004,510.00-2.49%45,762
Feb 19, 20264,650.004,680.004,500.004,625.004,625.00-1.28%29,977
Feb 13, 20264,830.004,835.004,650.004,685.004,685.00-2.90%26,660
Feb 12, 20264,845.004,900.004,780.004,825.004,825.00-0.41%10,568
Feb 11, 20264,915.004,940.004,780.004,845.004,845.00-1.42%25,309
Feb 10, 20265,200.005,200.004,860.004,915.004,915.00-3.25%30,747
Feb 9, 20264,830.005,160.004,820.005,080.005,080.005.18%47,561
Feb 6, 20264,930.004,985.004,515.004,830.004,830.00-3.30%34,445
Feb 5, 20264,905.004,995.004,790.004,995.004,995.000.81%45,661
Feb 4, 20265,180.005,180.004,885.004,955.004,955.00-2.46%40,453
Feb 3, 20265,310.005,400.004,965.005,080.005,080.00-1.55%70,206
Feb 2, 20265,180.005,290.004,910.005,160.005,160.00-1.34%82,139
Jan 30, 20264,830.005,270.004,830.005,230.005,230.008.28%218,370
Jan 29, 20264,315.004,970.004,315.004,830.004,830.0011.81%359,026
Jan 28, 20264,210.004,655.004,185.004,320.004,320.002.01%160,527
Jan 27, 20264,120.004,280.004,075.004,235.004,235.002.79%30,308
Jan 26, 20264,190.004,195.003,900.004,120.004,120.004.30%25,728
Jan 23, 20264,080.004,100.003,930.003,950.003,950.00-2.95%34,934
Jan 22, 20264,195.004,195.004,050.004,070.004,070.00-0.73%40,158
Jan 21, 20263,870.004,190.003,860.004,100.004,100.005.94%94,828
Jan 20, 20263,830.003,930.003,790.003,870.003,870.000.78%10,752
Jan 19, 20263,680.003,865.003,680.003,840.003,840.003.92%20,331
Jan 16, 20263,740.003,785.003,650.003,695.003,695.00-1.99%24,204
Jan 15, 20263,775.003,840.003,725.003,770.003,770.00-0.13%16,461
Jan 14, 20263,800.003,840.003,740.003,775.003,775.00-0.79%12,817
Jan 13, 20263,805.003,820.003,660.003,805.003,805.00-0.78%17,606
Jan 12, 20263,850.003,870.003,630.003,835.003,835.000.79%36,404
Jan 9, 20263,720.004,295.003,700.003,805.003,805.002.84%57,350
Jan 8, 20263,720.003,745.003,550.003,700.003,700.00-1.33%40,543
Jan 7, 20263,850.003,850.003,620.003,750.003,750.00-0.79%25,870
Jan 6, 20263,960.003,960.003,770.003,780.003,780.00-4.55%31,360
Jan 5, 20263,955.004,050.003,950.003,960.003,960.00-0.75%30,254
Jan 2, 20263,895.004,070.003,700.003,990.003,990.001.27%64,110
Dec 30, 20254,320.004,320.003,935.003,940.003,940.00-5.63%73,831
Dec 29, 20254,800.004,800.004,135.004,175.004,175.001.21%299,160
Dec 26, 20253,785.004,890.003,785.004,125.004,125.009.56%998,676
Dec 24, 20253,720.003,805.003,665.003,765.003,765.001.21%10,574
Dec 23, 20253,855.003,910.003,720.003,720.003,720.00-4.25%24,208
Dec 22, 20254,000.004,095.003,880.003,885.003,885.00-2.88%58,187
Dec 19, 20253,605.004,200.003,570.004,000.004,000.0011.27%301,672
Dec 18, 20253,400.003,595.003,400.003,595.003,595.005.74%47,346
Dec 17, 20253,420.003,420.003,280.003,400.003,400.002.41%14,868
Dec 16, 20253,295.003,380.003,285.003,320.003,320.000.76%7,945
Dec 15, 20253,330.003,410.003,230.003,295.003,295.00-1.05%19,280
Dec 12, 20253,370.003,425.003,330.003,330.003,330.00-2.20%8,463
Dec 11, 20253,520.003,550.003,330.003,405.003,405.00-3.27%19,891
Dec 10, 20253,500.003,580.003,450.003,520.003,520.002.47%43,466
Dec 9, 20253,400.003,550.003,380.003,435.003,435.003.15%20,574
Dec 8, 20253,460.003,490.003,310.003,330.003,330.002.15%29,818
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