Skip to main content
NANO Co., Ltd. (KOSDAQ:187790)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,080.00
+40.00 (0.66%)
At close: Apr 29, 2026

NANO Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,600.006,600.005,950.006,040.006,040.00-9.99%1,530,550
Apr 27, 20266,400.006,860.006,090.006,710.006,710.004.84%2,036,754
Apr 24, 20265,520.006,820.005,230.006,400.006,400.0016.15%6,999,751
Apr 23, 20265,760.005,920.005,430.005,510.005,510.00-5.49%2,731,577
Apr 22, 20264,850.006,080.004,850.005,830.005,830.0024.44%6,113,455
Apr 21, 20264,360.004,710.004,205.004,685.004,685.007.45%1,379,054
Apr 20, 20264,460.004,740.004,065.004,360.004,360.001.04%1,101,258
Apr 17, 20263,600.004,675.003,515.004,315.004,315.0019.86%3,207,311
Apr 16, 20263,705.003,755.003,600.003,600.003,600.00-0.55%123,991
Apr 15, 20263,785.003,785.003,550.003,620.003,620.00-1.90%294,892
Apr 14, 20263,580.003,825.003,405.003,690.003,690.007.58%419,395
Apr 13, 20263,450.003,470.003,370.003,430.003,430.00-1.86%129,193
Apr 10, 20263,400.003,535.003,380.003,495.003,495.002.95%190,480
Apr 9, 20263,570.003,665.003,345.003,395.003,395.00-4.63%220,274
Apr 8, 20263,445.003,650.003,275.003,560.003,560.005.95%445,527
Apr 7, 20263,300.003,465.003,200.003,360.003,360.00-1.18%153,254
Apr 6, 20263,420.003,750.003,320.003,400.003,400.00-0.73%244,707
Apr 3, 20263,380.003,495.003,345.003,425.003,425.002.39%133,010
Apr 2, 20263,580.003,590.003,280.003,345.003,345.00-6.04%281,513
Apr 1, 20263,570.003,925.003,375.003,560.003,560.009.04%957,515
Mar 31, 20263,500.003,500.003,155.003,265.003,265.00-6.71%232,143
Mar 30, 20263,590.003,590.003,300.003,500.003,500.00-5.15%174,115
Mar 27, 20263,950.003,950.003,450.003,690.003,690.00-6.58%721,578
Mar 26, 20264,145.004,145.003,885.003,950.003,950.00-1.25%209,103
Mar 25, 20263,770.004,020.003,705.004,000.004,000.008.11%164,778
Mar 24, 20263,775.003,930.003,635.003,700.003,700.002.21%163,365
Mar 23, 20263,945.004,025.003,570.003,620.003,620.00-11.49%338,596
Mar 20, 20264,200.004,260.004,025.004,090.004,090.00-2.39%199,479
Mar 19, 20264,335.004,335.004,115.004,190.004,190.00-3.46%227,542
Mar 18, 20264,430.004,460.004,275.004,340.004,340.00-1.70%347,059
Mar 17, 20264,425.004,650.004,415.004,415.004,415.00-0.23%176,503
Mar 16, 20264,535.004,535.004,310.004,425.004,425.00-0.78%310,611
Mar 13, 20264,795.004,795.004,435.004,460.004,460.00-7.18%424,734
Mar 12, 20264,780.004,915.004,630.004,805.004,805.001.69%497,042
Mar 11, 20264,640.004,950.004,615.004,725.004,725.001.83%365,421
Mar 10, 20264,810.004,980.004,580.004,640.004,640.00-1.90%360,783
Mar 9, 20264,550.004,780.004,285.004,730.004,730.00-3.47%521,122
Mar 6, 20264,570.005,000.004,445.004,900.004,900.008.65%948,427
Mar 5, 20264,245.004,575.004,125.004,510.004,510.0011.08%777,348
Mar 4, 20264,280.004,470.003,880.004,060.004,060.00-5.14%1,010,752
Mar 3, 20264,000.004,395.003,800.004,280.004,280.005.42%1,342,140
Feb 27, 20263,790.004,080.003,715.004,060.004,060.007.12%536,292
Feb 26, 20263,790.003,830.003,695.003,790.003,790.00-275,323
Feb 25, 20263,890.003,965.003,760.003,790.003,790.00-2.07%466,819
Feb 24, 20263,950.003,950.003,700.003,870.003,870.00-285,642
Feb 23, 20263,890.003,935.003,805.003,870.003,870.00-235,994
Feb 20, 20264,110.004,120.003,865.003,870.003,870.00-5.38%458,214
Feb 19, 20264,000.004,170.003,915.004,090.004,090.002.25%338,721
Feb 13, 20264,300.004,300.003,895.004,000.004,000.00-6.32%587,577
Feb 12, 20264,320.004,360.004,210.004,270.004,270.00-0.70%181,597
Feb 11, 20264,290.004,360.004,150.004,300.004,300.00-0.46%204,025
Feb 10, 20264,260.004,465.004,140.004,320.004,320.00-0.80%338,949
Feb 9, 20264,250.004,550.004,180.004,355.004,355.007.00%716,740
Feb 6, 20263,680.004,150.003,500.004,070.004,070.008.97%776,172
Feb 5, 20264,085.004,095.003,680.003,735.003,735.00-8.57%799,379
Feb 4, 20263,790.004,235.003,720.004,085.004,085.006.10%943,414
Feb 3, 20263,705.003,850.003,620.003,850.003,850.006.06%396,056
Feb 2, 20263,770.003,945.003,480.003,630.003,630.00-3.84%543,428
Jan 30, 20263,490.003,880.003,330.003,775.003,775.007.86%1,001,784
Jan 29, 20263,595.003,595.003,425.003,500.003,500.00-2.64%376,259
Jan 28, 20263,365.003,660.003,290.003,595.003,595.009.60%926,993
Jan 27, 20263,280.003,325.003,210.003,280.003,280.00-305,122
Jan 26, 20263,235.003,290.003,150.003,280.003,280.001.39%256,831
Jan 23, 20263,200.003,300.003,140.003,235.003,235.001.89%397,722
Jan 22, 20263,145.003,185.003,075.003,175.003,175.000.95%547,813
Jan 21, 20263,230.003,260.003,140.003,145.003,145.00-3.97%410,163
Jan 20, 20263,400.003,400.003,160.003,275.003,275.00-3.96%750,052
Jan 19, 20263,340.003,540.003,210.003,410.003,410.001.94%353,456
Jan 16, 20263,275.003,490.003,110.003,345.003,345.002.14%418,731
Jan 15, 20263,270.003,370.003,100.003,275.003,275.002.66%535,718
Jan 14, 20263,600.003,600.003,180.003,190.003,190.00-9.63%1,164,806
Jan 13, 20263,305.003,540.003,290.003,530.003,530.006.97%458,561
Jan 12, 20263,315.003,530.003,200.003,300.003,300.00-0.30%308,816
Jan 9, 20263,240.003,382.003,180.003,310.003,310.002.32%311,391
Jan 8, 20263,440.003,440.003,190.003,235.003,235.00-6.23%563,560
Jan 7, 20263,440.003,495.003,335.003,450.003,450.000.29%360,564
Jan 6, 20263,465.003,525.003,335.003,440.003,440.00-0.72%269,623
Jan 5, 20263,475.003,645.003,385.003,465.003,465.00-0.14%266,501
Jan 2, 20263,480.003,655.003,310.003,470.003,470.00-0.29%247,176
Dec 30, 20253,515.003,515.003,370.003,480.003,480.00-1.00%218,759
Dec 29, 20253,470.003,550.003,365.003,515.003,515.000.43%365,606
Dec 26, 20253,695.003,695.003,415.003,500.003,500.00-5.28%560,370
Dec 24, 20253,775.003,815.003,645.003,695.003,695.00-2.64%178,612
Dec 23, 20253,800.003,865.003,660.003,795.003,795.00-0.26%221,850
Dec 22, 20253,835.003,935.003,730.003,805.003,805.00-0.78%201,486
Dec 19, 20253,925.003,970.003,690.003,835.003,835.00-2.29%457,508
Dec 18, 20253,650.003,935.003,615.003,925.003,925.005.94%463,851
Dec 17, 20253,780.003,850.003,675.003,705.003,705.00-2.24%150,301
Dec 16, 20253,850.003,850.003,700.003,790.003,790.00-1.69%216,918
Dec 15, 20253,800.004,145.003,670.003,855.003,855.00-429,491
Dec 12, 20253,910.003,965.003,805.003,855.003,855.00-1.41%325,270
Dec 11, 20253,920.004,000.003,835.003,910.003,910.00-1.26%532,964
Dec 10, 20254,050.004,065.003,650.003,960.003,960.00-2.22%1,048,848
Dec 9, 20254,095.004,155.003,940.004,050.004,050.00-1.10%616,744
Dec 8, 20253,970.004,130.003,805.004,095.004,095.003.28%819,026
Dec 5, 20253,650.004,015.003,620.003,965.003,965.006.73%1,466,665
Dec 4, 20253,460.003,785.003,340.003,715.003,715.008.63%2,052,685
Dec 3, 20253,055.003,465.003,030.003,420.003,420.0011.95%1,649,202
Dec 2, 20253,090.003,090.002,960.003,055.003,055.00-1.13%297,273
Dec 1, 20253,130.003,200.003,045.003,090.003,090.00-2.52%461,562