NANO Co., Ltd. (KOSDAQ:187790)
South Korea
· Delayed Price · Currency is KRW 3,965.00
+250.00 (6.73%)
At close: Dec 5, 2025
NANO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3,460.00 | 3,785.00 | 3,340.00 | 3,715.00 | 3,715.00 | 8.63% | 2,052,685 |
| Dec 3, 2025 | 3,055.00 | 3,465.00 | 3,030.00 | 3,420.00 | 3,420.00 | 11.95% | 1,649,202 |
| Dec 2, 2025 | 3,090.00 | 3,090.00 | 2,960.00 | 3,055.00 | 3,055.00 | -1.13% | 297,273 |
| Dec 1, 2025 | 3,130.00 | 3,200.00 | 3,045.00 | 3,090.00 | 3,090.00 | -2.52% | 461,562 |
| Nov 28, 2025 | 2,920.00 | 3,215.00 | 2,850.00 | 3,170.00 | 3,170.00 | 9.50% | 937,845 |
| Nov 27, 2025 | 2,820.00 | 2,960.00 | 2,710.00 | 2,895.00 | 2,895.00 | 3.02% | 661,931 |
| Nov 26, 2025 | 2,830.00 | 2,965.00 | 2,750.00 | 2,810.00 | 2,810.00 | -0.88% | 408,390 |
| Nov 25, 2025 | 2,990.00 | 3,100.00 | 2,805.00 | 2,835.00 | 2,835.00 | -0.87% | 1,093,386 |
| Nov 24, 2025 | 2,695.00 | 3,000.00 | 2,625.00 | 2,860.00 | 2,860.00 | 8.13% | 1,919,312 |
| Nov 21, 2025 | 2,550.00 | 2,700.00 | 2,500.00 | 2,645.00 | 2,645.00 | 0.76% | 734,784 |
| Nov 20, 2025 | 2,685.00 | 2,685.00 | 2,470.00 | 2,625.00 | 2,625.00 | - | 635,014 |
| Nov 19, 2025 | 2,735.00 | 2,795.00 | 2,610.00 | 2,625.00 | 2,625.00 | -2.78% | 524,740 |
| Nov 18, 2025 | 2,820.00 | 2,885.00 | 2,635.00 | 2,700.00 | 2,700.00 | -4.26% | 1,090,629 |
| Nov 17, 2025 | 3,005.00 | 3,035.00 | 2,765.00 | 2,820.00 | 2,820.00 | -5.05% | 746,360 |
| Nov 14, 2025 | 3,095.00 | 3,230.00 | 2,950.00 | 2,970.00 | 2,970.00 | -4.96% | 597,884 |
| Nov 13, 2025 | 3,230.00 | 3,230.00 | 3,025.00 | 3,125.00 | 3,125.00 | -3.55% | 508,507 |
| Nov 12, 2025 | 3,225.00 | 3,300.00 | 2,835.00 | 3,240.00 | 3,240.00 | 2.86% | 3,039,788 |
| Nov 11, 2025 | 2,855.00 | 3,265.00 | 2,850.00 | 3,150.00 | 3,150.00 | 11.31% | 1,654,105 |
| Nov 10, 2025 | 2,860.00 | 2,900.00 | 2,765.00 | 2,830.00 | 2,830.00 | 0.71% | 690,103 |
| Nov 7, 2025 | 2,745.00 | 2,870.00 | 2,655.00 | 2,810.00 | 2,810.00 | - | 1,146,707 |
| Nov 6, 2025 | 2,620.00 | 2,835.00 | 2,500.00 | 2,810.00 | 2,810.00 | 7.25% | 3,822,041 |
| Nov 5, 2025 | 2,085.00 | 2,710.00 | 2,000.00 | 2,620.00 | 2,620.00 | 25.66% | 8,705,751 |
| Nov 4, 2025 | 1,930.00 | 2,170.00 | 1,880.00 | 2,085.00 | 2,085.00 | 8.59% | 1,392,120 |
| Nov 3, 2025 | 1,930.00 | 1,940.00 | 1,903.00 | 1,920.00 | 1,920.00 | -0.47% | 116,737 |
| Oct 31, 2025 | 1,930.00 | 1,938.00 | 1,870.00 | 1,929.00 | 1,929.00 | -0.05% | 182,537 |
| Oct 30, 2025 | 1,962.00 | 1,964.00 | 1,895.00 | 1,930.00 | 1,930.00 | -0.05% | 187,672 |
| Oct 29, 2025 | 1,937.00 | 1,990.00 | 1,876.00 | 1,931.00 | 1,931.00 | -0.31% | 209,197 |
| Oct 28, 2025 | 1,860.00 | 1,959.00 | 1,824.00 | 1,937.00 | 1,937.00 | 6.25% | 432,683 |
| Oct 27, 2025 | 1,710.00 | 1,860.00 | 1,710.00 | 1,823.00 | 1,823.00 | 6.61% | 325,136 |
| Oct 24, 2025 | 1,737.00 | 1,737.00 | 1,700.00 | 1,710.00 | 1,710.00 | -1.10% | 162,844 |
| Oct 23, 2025 | 1,760.00 | 1,779.00 | 1,714.00 | 1,729.00 | 1,729.00 | -1.76% | 130,761 |
| Oct 22, 2025 | 1,783.00 | 1,799.00 | 1,737.00 | 1,760.00 | 1,760.00 | -1.29% | 149,747 |
| Oct 21, 2025 | 1,779.00 | 1,800.00 | 1,750.00 | 1,783.00 | 1,783.00 | 0.22% | 81,615 |
| Oct 20, 2025 | 1,806.00 | 1,825.00 | 1,763.00 | 1,779.00 | 1,779.00 | -1.98% | 143,498 |
| Oct 17, 2025 | 1,881.00 | 1,881.00 | 1,815.00 | 1,815.00 | 1,815.00 | -3.51% | 112,155 |
| Oct 16, 2025 | 1,890.00 | 1,908.00 | 1,830.00 | 1,881.00 | 1,881.00 | -0.48% | 195,485 |
| Oct 15, 2025 | 1,826.00 | 1,900.00 | 1,809.00 | 1,890.00 | 1,890.00 | 3.50% | 216,397 |
| Oct 14, 2025 | 1,835.00 | 1,862.00 | 1,685.00 | 1,826.00 | 1,826.00 | -0.49% | 267,714 |
| Oct 13, 2025 | 1,850.00 | 1,859.00 | 1,710.00 | 1,835.00 | 1,835.00 | -0.81% | 155,653 |
| Oct 10, 2025 | 1,882.00 | 1,882.00 | 1,819.00 | 1,850.00 | 1,850.00 | -1.70% | 202,769 |
| Oct 2, 2025 | 1,897.00 | 1,913.00 | 1,850.00 | 1,882.00 | 1,882.00 | -0.79% | 243,780 |
| Oct 1, 2025 | 1,923.00 | 1,923.00 | 1,882.00 | 1,897.00 | 1,897.00 | -1.35% | 100,371 |
| Sep 30, 2025 | 1,925.00 | 1,945.00 | 1,896.00 | 1,923.00 | 1,923.00 | -1.18% | 80,557 |
| Sep 29, 2025 | 1,935.00 | 2,005.00 | 1,845.00 | 1,946.00 | 1,946.00 | 0.57% | 109,618 |
| Sep 26, 2025 | 2,015.00 | 2,015.00 | 1,911.00 | 1,935.00 | 1,935.00 | -3.49% | 188,403 |
| Sep 25, 2025 | 2,055.00 | 2,090.00 | 1,977.00 | 2,005.00 | 2,005.00 | -2.43% | 203,377 |
| Sep 24, 2025 | 2,055.00 | 2,100.00 | 1,957.00 | 2,055.00 | 2,055.00 | 0.24% | 392,264 |
| Sep 23, 2025 | 1,971.00 | 2,090.00 | 1,873.00 | 2,050.00 | 2,050.00 | 4.01% | 537,346 |
| Sep 22, 2025 | 1,820.00 | 1,988.00 | 1,820.00 | 1,971.00 | 1,971.00 | 5.91% | 521,469 |
| Sep 19, 2025 | 1,816.00 | 1,880.00 | 1,799.00 | 1,861.00 | 1,861.00 | 2.48% | 183,082 |
| Sep 18, 2025 | 1,814.00 | 1,889.00 | 1,804.00 | 1,816.00 | 1,816.00 | 0.11% | 127,038 |
| Sep 17, 2025 | 1,815.00 | 1,870.00 | 1,762.00 | 1,814.00 | 1,814.00 | -0.06% | 227,904 |
| Sep 16, 2025 | 1,800.00 | 1,843.00 | 1,750.00 | 1,815.00 | 1,815.00 | -0.17% | 338,546 |
| Sep 15, 2025 | 1,835.00 | 1,838.00 | 1,783.00 | 1,818.00 | 1,818.00 | -1.20% | 249,030 |
| Sep 12, 2025 | 1,870.00 | 1,884.00 | 1,782.00 | 1,840.00 | 1,840.00 | -1.50% | 412,755 |
| Sep 11, 2025 | 1,980.00 | 1,980.00 | 1,850.00 | 1,868.00 | 1,868.00 | -1.99% | 156,229 |
| Sep 10, 2025 | 1,929.00 | 1,940.00 | 1,870.00 | 1,906.00 | 1,906.00 | -1.19% | 319,483 |
| Sep 9, 2025 | 1,852.00 | 1,989.00 | 1,852.00 | 1,929.00 | 1,929.00 | 4.16% | 344,536 |
| Sep 8, 2025 | 1,867.00 | 1,879.00 | 1,815.00 | 1,852.00 | 1,852.00 | -0.80% | 129,192 |
| Sep 5, 2025 | 1,950.00 | 1,965.00 | 1,863.00 | 1,867.00 | 1,867.00 | -0.90% | 175,283 |
| Sep 4, 2025 | 1,850.00 | 1,950.00 | 1,835.00 | 1,884.00 | 1,884.00 | 3.23% | 256,632 |
| Sep 3, 2025 | 1,825.00 | 1,840.00 | 1,770.00 | 1,825.00 | 1,825.00 | - | 233,759 |
| Sep 2, 2025 | 1,757.00 | 1,840.00 | 1,710.00 | 1,825.00 | 1,825.00 | 3.81% | 241,518 |
| Sep 1, 2025 | 1,889.00 | 1,908.00 | 1,701.00 | 1,758.00 | 1,758.00 | -6.93% | 466,830 |
| Aug 29, 2025 | 1,981.00 | 2,000.00 | 1,889.00 | 1,889.00 | 1,889.00 | -4.64% | 228,057 |
| Aug 28, 2025 | 1,970.00 | 2,090.00 | 1,950.00 | 1,981.00 | 1,981.00 | 0.30% | 236,995 |
| Aug 27, 2025 | 1,940.00 | 1,990.00 | 1,864.00 | 1,975.00 | 1,975.00 | 3.35% | 572,230 |
| Aug 26, 2025 | 1,958.00 | 2,000.00 | 1,899.00 | 1,911.00 | 1,911.00 | -2.50% | 342,941 |
| Aug 25, 2025 | 1,975.00 | 2,015.00 | 1,901.00 | 1,960.00 | 1,960.00 | -1.51% | 373,306 |
| Aug 22, 2025 | 2,000.00 | 2,015.00 | 1,952.00 | 1,990.00 | 1,990.00 | -0.50% | 235,202 |
| Aug 21, 2025 | 2,020.00 | 2,100.00 | 1,980.00 | 2,000.00 | 2,000.00 | -0.99% | 351,480 |
| Aug 20, 2025 | 2,120.00 | 2,170.00 | 1,967.00 | 2,020.00 | 2,020.00 | -4.72% | 674,929 |
| Aug 19, 2025 | 2,190.00 | 2,190.00 | 1,996.00 | 2,120.00 | 2,120.00 | 6.05% | 1,265,329 |
| Aug 18, 2025 | 1,851.00 | 2,035.00 | 1,845.00 | 1,999.00 | 1,999.00 | 7.94% | 875,863 |
| Aug 14, 2025 | 1,795.00 | 1,869.00 | 1,760.00 | 1,852.00 | 1,852.00 | 2.77% | 231,348 |
| Aug 13, 2025 | 1,865.00 | 1,909.00 | 1,796.00 | 1,802.00 | 1,802.00 | -3.38% | 250,087 |
| Aug 12, 2025 | 1,830.00 | 1,930.00 | 1,819.00 | 1,865.00 | 1,865.00 | 1.91% | 218,330 |
| Aug 11, 2025 | 1,761.00 | 1,848.00 | 1,740.00 | 1,830.00 | 1,830.00 | 3.92% | 189,311 |
| Aug 8, 2025 | 1,790.00 | 1,808.00 | 1,760.00 | 1,761.00 | 1,761.00 | -0.79% | 110,586 |
| Aug 7, 2025 | 1,780.00 | 1,800.00 | 1,751.00 | 1,775.00 | 1,775.00 | 0.40% | 145,705 |
| Aug 6, 2025 | 1,737.00 | 1,810.00 | 1,736.00 | 1,768.00 | 1,768.00 | 1.09% | 199,195 |
| Aug 5, 2025 | 1,760.00 | 1,813.00 | 1,742.00 | 1,749.00 | 1,749.00 | -1.13% | 190,202 |
| Aug 4, 2025 | 1,795.00 | 1,826.00 | 1,701.00 | 1,769.00 | 1,769.00 | -1.72% | 276,539 |
| Aug 1, 2025 | 1,902.00 | 1,938.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.36% | 453,046 |
| Jul 31, 2025 | 1,966.00 | 2,025.00 | 1,898.00 | 1,902.00 | 1,902.00 | -3.70% | 374,889 |
| Jul 30, 2025 | 1,834.00 | 2,090.00 | 1,834.00 | 1,975.00 | 1,975.00 | 6.18% | 1,259,896 |
| Jul 29, 2025 | 1,854.00 | 1,915.00 | 1,799.00 | 1,860.00 | 1,860.00 | 0.32% | 428,907 |
| Jul 28, 2025 | 1,854.00 | 1,915.00 | 1,752.00 | 1,854.00 | 1,854.00 | - | 496,464 |
| Jul 25, 2025 | 1,853.00 | 1,890.00 | 1,817.00 | 1,854.00 | 1,854.00 | 0.05% | 371,053 |
| Jul 24, 2025 | 1,802.00 | 1,890.00 | 1,793.00 | 1,853.00 | 1,853.00 | 2.83% | 570,144 |
| Jul 23, 2025 | 1,711.00 | 1,897.00 | 1,688.00 | 1,802.00 | 1,802.00 | 5.32% | 899,369 |
| Jul 22, 2025 | 1,688.00 | 1,770.00 | 1,667.00 | 1,711.00 | 1,711.00 | 0.77% | 235,726 |
| Jul 21, 2025 | 1,640.00 | 1,770.00 | 1,448.00 | 1,698.00 | 1,698.00 | 3.03% | 969,696 |
| Jul 18, 2025 | 1,690.00 | 1,723.00 | 1,631.00 | 1,648.00 | 1,648.00 | -3.23% | 726,985 |
| Jul 17, 2025 | 1,522.00 | 1,748.00 | 1,488.00 | 1,703.00 | 1,703.00 | 13.08% | 1,905,144 |
| Jul 16, 2025 | 1,381.00 | 1,559.00 | 1,371.00 | 1,506.00 | 1,506.00 | 9.05% | 1,599,654 |
| Jul 15, 2025 | 1,380.00 | 1,395.00 | 1,340.00 | 1,381.00 | 1,381.00 | 0.07% | 104,221 |
| Jul 14, 2025 | 1,360.00 | 1,419.00 | 1,343.00 | 1,380.00 | 1,380.00 | 1.47% | 199,962 |
| Jul 11, 2025 | 1,385.00 | 1,389.00 | 1,353.00 | 1,360.00 | 1,360.00 | -1.81% | 69,620 |
| Jul 10, 2025 | 1,330.00 | 1,386.00 | 1,293.00 | 1,385.00 | 1,385.00 | 4.14% | 220,871 |