Skip to main content
NanoTIM Co. Ltd. (KOSDAQ:417010)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,725.00
+30.00 (0.64%)
At close: Dec 5, 2025

NanoTIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,695.004,725.004,645.004,725.004,725.000.64%6,181
Dec 4, 20254,720.004,750.004,675.004,695.004,695.00-0.42%8,112
Dec 3, 20254,645.004,750.004,605.004,715.004,715.000.75%19,302
Dec 2, 20254,640.004,700.004,600.004,680.004,680.00-11,865
Dec 1, 20254,695.004,750.004,625.004,680.004,680.000.97%20,183
Nov 28, 20254,480.004,635.004,435.004,635.004,635.003.58%22,582
Nov 27, 20254,365.004,475.004,330.004,475.004,475.003.11%19,634
Nov 26, 20254,350.004,350.004,255.004,340.004,340.000.81%16,492
Nov 25, 20254,350.004,405.004,230.004,305.004,305.00-19,648
Nov 24, 20254,670.004,670.004,300.004,305.004,305.00-3.48%37,847
Nov 21, 20254,510.004,555.004,450.004,460.004,460.00-2.30%12,907
Nov 20, 20254,475.004,570.004,475.004,565.004,565.002.47%5,427
Nov 19, 20254,510.004,580.004,340.004,455.004,455.00-1.44%34,690
Nov 18, 20254,670.004,690.004,500.004,520.004,520.00-2.69%31,336
Nov 17, 20254,785.004,850.004,640.004,645.004,645.00-2.72%18,117
Nov 14, 20254,865.004,885.004,775.004,775.004,775.00-1.95%17,135
Nov 13, 20254,900.004,935.004,840.004,870.004,870.00-0.92%13,561
Nov 12, 20254,750.004,950.004,750.004,915.004,915.002.82%13,335
Nov 11, 20254,770.004,900.004,710.004,780.004,780.000.21%16,566
Nov 10, 20254,700.004,790.004,675.004,770.004,770.001.49%24,535
Nov 7, 20254,800.004,940.004,605.004,700.004,700.00-2.19%33,726
Nov 6, 20254,840.004,920.004,730.004,805.004,805.00-0.31%23,029
Nov 5, 20255,010.005,040.004,735.004,820.004,820.00-3.79%29,918
Nov 4, 20254,910.005,120.004,875.005,010.005,010.003.30%37,279
Nov 3, 20254,945.005,090.004,620.004,850.004,850.00-2.61%48,715
Oct 31, 20255,510.005,510.004,950.004,980.004,980.000.91%57,106
Oct 30, 20255,270.005,280.004,900.004,935.004,935.00-6.36%59,231
Oct 29, 20255,300.005,380.005,190.005,270.005,270.00-0.38%34,370
Oct 28, 20255,290.005,370.005,100.005,290.005,290.00-33,250
Oct 27, 20255,530.005,530.005,270.005,290.005,290.00-3.11%53,026
Oct 24, 20255,000.005,550.004,985.005,460.005,460.008.33%211,961
Oct 23, 20255,130.005,190.005,030.005,040.005,040.00-1.95%19,846
Oct 22, 20255,070.005,160.004,950.005,140.005,140.002.90%44,963
Oct 21, 20255,030.005,140.004,860.004,995.004,995.00-0.50%60,362
Oct 20, 20255,070.005,120.004,895.005,020.005,020.00-1.95%30,569
Oct 17, 20254,900.005,170.004,735.005,120.005,120.004.17%135,009
Oct 16, 20254,740.004,945.004,725.004,915.004,915.005.25%90,264
Oct 15, 20254,530.004,690.004,530.004,670.004,670.002.75%28,469
Oct 14, 20254,515.004,645.004,510.004,545.004,545.001.68%45,328
Oct 13, 20254,515.004,600.004,470.004,470.004,470.00-2.83%53,288
Oct 10, 20254,800.004,800.004,565.004,600.004,600.00-3.87%90,850
Oct 2, 20254,745.004,850.004,710.004,785.004,785.000.84%29,431
Oct 1, 20254,865.004,865.004,735.004,745.004,745.00-2.47%46,286
Sep 30, 20254,900.004,975.004,810.004,865.004,865.00-1.62%51,273
Sep 29, 20255,360.005,360.004,910.004,945.004,945.006.69%341,821
Sep 26, 20254,755.004,860.004,625.004,635.004,635.00-2.93%29,080
Sep 25, 20254,730.004,780.004,650.004,775.004,775.000.95%14,854
Sep 24, 20254,780.004,890.004,650.004,730.004,730.00-1.05%32,588
Sep 23, 20254,865.004,940.004,780.004,780.004,780.00-1.04%24,207
Sep 22, 20254,885.004,950.004,825.004,830.004,830.00-1.63%24,499
Sep 19, 20255,010.005,070.004,900.004,910.004,910.00-1.50%29,158
Sep 18, 20255,020.005,040.004,970.004,985.004,985.00-0.30%56,010
Sep 17, 20254,990.005,040.004,955.005,000.005,000.00-25,343
Sep 16, 20254,925.005,050.004,925.005,000.005,000.001.63%44,913
Sep 15, 20254,900.004,985.004,900.004,920.004,920.00-22,022
Sep 12, 20254,900.004,920.004,845.004,920.004,920.001.55%35,050
Sep 11, 20254,910.004,920.004,825.004,845.004,845.00-1.12%31,735
Sep 10, 20254,865.004,905.004,815.004,900.004,900.001.03%47,959
Sep 9, 20254,880.004,905.004,835.004,850.004,850.00-0.61%31,073
Sep 8, 20254,910.004,990.004,860.004,880.004,880.00-1.31%39,739
Sep 5, 20254,900.004,950.004,810.004,945.004,945.000.71%49,389
Sep 4, 20254,970.004,985.004,880.004,910.004,910.00-0.91%44,680
Sep 3, 20255,600.005,800.004,885.004,955.004,955.004.87%448,438
Sep 2, 20254,675.004,800.004,655.004,725.004,725.001.07%56,364
Sep 1, 20254,930.004,930.004,595.004,675.004,675.00-5.17%96,262
Aug 29, 20255,080.005,080.004,875.004,930.004,930.00-2.18%87,197
Aug 28, 20255,070.005,180.005,010.005,040.005,040.00-1.18%23,881
Aug 27, 20255,180.005,240.005,060.005,100.005,100.00-2.49%26,968
Aug 26, 20255,250.005,420.005,140.005,230.005,230.00-0.19%9,028
Aug 25, 20255,200.005,300.005,130.005,240.005,240.002.54%20,257
Aug 22, 20255,350.005,370.005,110.005,110.005,110.00-3.95%30,597
Aug 21, 20255,300.005,380.005,240.005,320.005,320.000.76%8,441
Aug 20, 20255,380.005,420.005,220.005,280.005,280.00-2.94%23,898
Aug 19, 20255,460.005,470.005,260.005,440.005,440.000.18%18,067
Aug 18, 20255,550.005,740.005,400.005,430.005,430.00-3.04%19,984
Aug 14, 20255,550.005,770.005,540.005,600.005,600.00-53,039
Aug 13, 20255,500.005,690.005,460.005,600.005,600.002.56%80,670
Aug 12, 20255,340.005,480.005,330.005,460.005,460.001.49%32,521
Aug 11, 20255,280.005,490.005,190.005,380.005,380.002.09%52,013
Aug 8, 20255,350.005,350.005,250.005,270.005,270.00-0.38%14,349
Aug 7, 20255,300.005,370.005,275.005,290.005,290.00-0.56%18,731
Aug 6, 20255,340.005,500.005,290.005,320.005,320.00-1.30%32,396
Aug 5, 20255,130.005,470.005,130.005,390.005,390.004.46%39,137
Aug 4, 20255,000.005,200.005,000.005,160.005,160.002.18%14,870
Aug 1, 20255,400.005,400.005,030.005,050.005,050.00-5.61%60,613
Jul 31, 20255,360.005,480.005,320.005,350.005,350.00-0.74%21,544
Jul 30, 20255,270.005,410.005,250.005,390.005,390.001.32%30,544
Jul 29, 20255,330.005,400.005,250.005,320.005,320.00-0.93%18,967
Jul 28, 20255,390.005,460.005,260.005,370.005,370.00-0.37%18,354
Jul 25, 20255,360.005,480.005,330.005,390.005,390.000.56%19,880
Jul 24, 20255,270.005,500.005,270.005,360.005,360.000.94%19,921
Jul 23, 20255,410.005,440.005,300.005,310.005,310.00-1.85%34,625
Jul 22, 20255,610.005,630.005,370.005,410.005,410.00-3.39%41,601
Jul 21, 20255,450.005,600.005,370.005,600.005,600.003.32%37,938
Jul 18, 20255,360.005,460.005,300.005,420.005,420.003.04%52,442
Jul 17, 20255,330.005,330.005,210.005,260.005,260.00-0.75%25,098
Jul 16, 20255,380.005,380.005,290.005,300.005,300.00-1.85%11,589
Jul 15, 20255,400.005,430.005,260.005,400.005,400.000.37%33,390
Jul 14, 20255,340.005,400.005,280.005,380.005,380.000.94%25,154
Jul 11, 20255,280.005,410.005,260.005,330.005,330.001.72%37,873