NanoTIM Co. Ltd. (KOSDAQ:417010)
South Korea
· Delayed Price · Currency is KRW 11,730
-500 (-4.09%)
Apr 29, 2026, 1:50 PM KST
NanoTIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,400.00 | 12,530.00 | 12,100.00 | 12,230.00 | 12,230.00 | 0.41% | 385,117 |
| Apr 27, 2026 | 11,870.00 | 13,400.00 | 11,870.00 | 12,180.00 | 12,180.00 | 2.70% | 1,854,849 |
| Apr 24, 2026 | 11,850.00 | 12,320.00 | 11,400.00 | 11,860.00 | 11,860.00 | 0.34% | 580,016 |
| Apr 23, 2026 | 12,500.00 | 12,500.00 | 11,300.00 | 11,820.00 | 11,820.00 | -3.27% | 494,898 |
| Apr 22, 2026 | 11,940.00 | 13,000.00 | 11,910.00 | 12,220.00 | 12,220.00 | 2.35% | 1,529,419 |
| Apr 21, 2026 | 12,250.00 | 12,350.00 | 11,750.00 | 11,940.00 | 11,940.00 | -1.16% | 478,194 |
| Apr 20, 2026 | 12,050.00 | 13,140.00 | 11,490.00 | 12,080.00 | 12,080.00 | 0.42% | 1,624,864 |
| Apr 17, 2026 | 10,480.00 | 12,620.00 | 10,480.00 | 12,030.00 | 12,030.00 | 14.90% | 4,367,721 |
| Apr 16, 2026 | 11,010.00 | 11,010.00 | 10,350.00 | 10,470.00 | 10,470.00 | -1.23% | 190,898 |
| Apr 15, 2026 | 10,760.00 | 10,910.00 | 10,510.00 | 10,600.00 | 10,600.00 | 1.15% | 238,965 |
| Apr 14, 2026 | 10,160.00 | 11,470.00 | 10,160.00 | 10,480.00 | 10,480.00 | 3.87% | 772,016 |
| Apr 13, 2026 | 9,700.00 | 10,120.00 | 9,510.00 | 10,090.00 | 10,090.00 | 3.70% | 166,076 |
| Apr 10, 2026 | 9,390.00 | 9,870.00 | 9,360.00 | 9,730.00 | 9,730.00 | 4.06% | 135,345 |
| Apr 9, 2026 | 9,750.00 | 9,750.00 | 9,200.00 | 9,350.00 | 9,350.00 | -4.10% | 96,553 |
| Apr 8, 2026 | 9,350.00 | 9,850.00 | 9,310.00 | 9,750.00 | 9,750.00 | 8.82% | 209,922 |
| Apr 7, 2026 | 9,170.00 | 9,320.00 | 8,410.00 | 8,960.00 | 8,960.00 | -1.43% | 143,326 |
| Apr 6, 2026 | 9,420.00 | 9,740.00 | 9,000.00 | 9,090.00 | 9,090.00 | -3.50% | 176,991 |
| Apr 3, 2026 | 9,710.00 | 9,800.00 | 9,310.00 | 9,420.00 | 9,420.00 | 1.62% | 128,473 |
| Apr 2, 2026 | 10,550.00 | 10,550.00 | 9,110.00 | 9,270.00 | 9,270.00 | -9.74% | 277,355 |
| Apr 1, 2026 | 10,170.00 | 10,550.00 | 9,960.00 | 10,270.00 | 10,270.00 | 6.98% | 186,353 |
| Mar 31, 2026 | 10,050.00 | 10,310.00 | 9,300.00 | 9,600.00 | 9,600.00 | -7.43% | 228,220 |
| Mar 30, 2026 | 10,150.00 | 10,450.00 | 10,080.00 | 10,370.00 | 10,370.00 | -5.38% | 146,538 |
| Mar 27, 2026 | 10,890.00 | 11,100.00 | 10,400.00 | 10,960.00 | 10,960.00 | -2.58% | 266,341 |
| Mar 26, 2026 | 11,800.00 | 12,170.00 | 11,160.00 | 11,250.00 | 11,250.00 | -2.09% | 797,333 |
| Mar 25, 2026 | 10,310.00 | 11,900.00 | 10,150.00 | 11,490.00 | 11,490.00 | 11.88% | 1,279,627 |
| Mar 24, 2026 | 10,740.00 | 10,790.00 | 10,110.00 | 10,270.00 | 10,270.00 | 1.68% | 209,013 |
| Mar 23, 2026 | 10,370.00 | 10,410.00 | 10,040.00 | 10,100.00 | 10,100.00 | -5.96% | 188,338 |
| Mar 20, 2026 | 10,900.00 | 11,160.00 | 10,730.00 | 10,740.00 | 10,740.00 | -1.38% | 223,102 |
| Mar 19, 2026 | 11,120.00 | 11,120.00 | 10,780.00 | 10,890.00 | 10,890.00 | -2.51% | 216,079 |
| Mar 18, 2026 | 11,410.00 | 11,410.00 | 10,810.00 | 11,170.00 | 11,170.00 | 4.10% | 404,695 |
| Mar 17, 2026 | 10,710.00 | 11,400.00 | 10,700.00 | 10,730.00 | 10,730.00 | 2.48% | 494,462 |
| Mar 16, 2026 | 10,730.00 | 10,980.00 | 10,410.00 | 10,470.00 | 10,470.00 | -1.97% | 212,285 |
| Mar 13, 2026 | 10,500.00 | 11,120.00 | 10,110.00 | 10,680.00 | 10,680.00 | - | 317,665 |
| Mar 12, 2026 | 10,750.00 | 11,120.00 | 10,530.00 | 10,680.00 | 10,680.00 | -0.65% | 221,804 |
| Mar 11, 2026 | 10,530.00 | 11,560.00 | 10,450.00 | 10,750.00 | 10,750.00 | 3.46% | 631,378 |
| Mar 10, 2026 | 10,300.00 | 10,620.00 | 10,020.00 | 10,390.00 | 10,390.00 | 6.67% | 293,028 |
| Mar 9, 2026 | 9,730.00 | 10,170.00 | 9,400.00 | 9,740.00 | 9,740.00 | -7.68% | 321,109 |
| Mar 6, 2026 | 10,700.00 | 10,920.00 | 10,000.00 | 10,550.00 | 10,550.00 | -0.66% | 400,783 |
| Mar 5, 2026 | 9,350.00 | 11,280.00 | 9,310.00 | 10,620.00 | 10,620.00 | 21.65% | 922,943 |
| Mar 4, 2026 | 10,050.00 | 10,190.00 | 8,600.00 | 8,730.00 | 8,730.00 | -15.90% | 686,535 |
| Mar 3, 2026 | 10,600.00 | 11,410.00 | 10,380.00 | 10,380.00 | 10,380.00 | -8.22% | 487,392 |
| Feb 27, 2026 | 11,880.00 | 12,290.00 | 11,310.00 | 11,310.00 | 11,310.00 | -3.58% | 623,668 |
| Feb 26, 2026 | 12,240.00 | 12,380.00 | 11,620.00 | 11,730.00 | 11,730.00 | -4.17% | 538,390 |
| Feb 25, 2026 | 11,700.00 | 13,380.00 | 11,230.00 | 12,240.00 | 12,240.00 | 5.88% | 3,370,354 |
| Feb 24, 2026 | 11,100.00 | 12,920.00 | 10,560.00 | 11,560.00 | 11,560.00 | 4.14% | 2,566,769 |
| Feb 23, 2026 | 11,870.00 | 12,080.00 | 10,930.00 | 11,100.00 | 11,100.00 | -7.35% | 900,334 |
| Feb 20, 2026 | 13,260.00 | 13,600.00 | 11,810.00 | 11,980.00 | 11,980.00 | -8.06% | 944,439 |
| Feb 19, 2026 | 13,250.00 | 13,820.00 | 12,960.00 | 13,030.00 | 13,030.00 | -0.91% | 758,979 |
| Feb 13, 2026 | 12,610.00 | 14,260.00 | 12,280.00 | 13,150.00 | 13,150.00 | 2.57% | 2,698,393 |
| Feb 12, 2026 | 13,200.00 | 13,870.00 | 12,820.00 | 12,820.00 | 12,820.00 | -4.83% | 1,156,693 |
| Feb 11, 2026 | 13,900.00 | 14,600.00 | 13,310.00 | 13,470.00 | 13,470.00 | -3.09% | 1,112,741 |
| Feb 10, 2026 | 13,960.00 | 15,030.00 | 13,420.00 | 13,900.00 | 13,900.00 | -0.43% | 3,088,342 |
| Feb 9, 2026 | 12,560.00 | 15,250.00 | 12,180.00 | 13,960.00 | 13,960.00 | 12.22% | 10,376,220 |
| Feb 6, 2026 | 10,680.00 | 13,470.00 | 9,650.00 | 12,440.00 | 12,440.00 | 12.58% | 6,377,092 |
| Feb 5, 2026 | 11,700.00 | 11,800.00 | 11,030.00 | 11,050.00 | 11,050.00 | -8.68% | 566,481 |
| Feb 4, 2026 | 12,080.00 | 12,550.00 | 11,550.00 | 12,100.00 | 12,100.00 | 1.26% | 1,240,202 |
| Feb 3, 2026 | 10,500.00 | 13,150.00 | 10,500.00 | 11,950.00 | 11,950.00 | 18.08% | 6,863,627 |
| Feb 2, 2026 | 11,000.00 | 11,350.00 | 10,120.00 | 10,120.00 | 10,120.00 | -8.42% | 966,910 |
| Jan 30, 2026 | 11,070.00 | 11,380.00 | 10,650.00 | 11,050.00 | 11,050.00 | -0.18% | 1,333,005 |
| Jan 29, 2026 | 10,000.00 | 11,980.00 | 9,520.00 | 11,070.00 | 11,070.00 | 10.70% | 7,945,896 |
| Jan 28, 2026 | 10,300.00 | 10,410.00 | 9,860.00 | 10,000.00 | 10,000.00 | -2.34% | 1,559,009 |
| Jan 27, 2026 | 8,600.00 | 10,850.00 | 8,120.00 | 10,240.00 | 10,240.00 | 19.07% | 11,394,140 |
| Jan 26, 2026 | 8,690.00 | 8,850.00 | 8,190.00 | 8,600.00 | 8,600.00 | 0.58% | 1,072,432 |
| Jan 23, 2026 | 7,600.00 | 9,390.00 | 7,450.00 | 8,550.00 | 8,550.00 | 13.10% | 7,641,888 |
| Jan 22, 2026 | 7,350.00 | 7,890.00 | 7,090.00 | 7,560.00 | 7,560.00 | 4.42% | 746,395 |
| Jan 21, 2026 | 7,220.00 | 7,510.00 | 7,090.00 | 7,240.00 | 7,240.00 | -4.11% | 498,889 |
| Jan 20, 2026 | 7,370.00 | 7,940.00 | 7,020.00 | 7,550.00 | 7,550.00 | 5.59% | 1,045,658 |
| Jan 19, 2026 | 6,900.00 | 7,580.00 | 6,700.00 | 7,150.00 | 7,150.00 | 6.72% | 924,764 |
| Jan 16, 2026 | 6,790.00 | 6,790.00 | 6,550.00 | 6,700.00 | 6,700.00 | -1.76% | 215,045 |
| Jan 15, 2026 | 6,810.00 | 6,900.00 | 6,400.00 | 6,820.00 | 6,820.00 | 0.29% | 280,845 |
| Jan 14, 2026 | 7,300.00 | 7,320.00 | 6,750.00 | 6,800.00 | 6,800.00 | -6.34% | 365,518 |
| Jan 13, 2026 | 7,870.00 | 7,870.00 | 7,230.00 | 7,260.00 | 7,260.00 | -7.75% | 503,818 |
| Jan 12, 2026 | 7,680.00 | 8,440.00 | 7,630.00 | 7,870.00 | 7,870.00 | 3.01% | 1,068,636 |
| Jan 9, 2026 | 7,990.00 | 8,060.00 | 7,240.00 | 7,640.00 | 7,640.00 | -3.29% | 438,490 |
| Jan 8, 2026 | 7,900.00 | 8,080.00 | 7,560.00 | 7,900.00 | 7,900.00 | - | 311,506 |
| Jan 7, 2026 | 8,000.00 | 8,220.00 | 7,630.00 | 7,900.00 | 7,900.00 | -0.63% | 378,331 |
| Jan 6, 2026 | 7,950.00 | 8,330.00 | 7,600.00 | 7,950.00 | 7,950.00 | - | 675,336 |
| Jan 5, 2026 | 7,650.00 | 8,130.00 | 7,360.00 | 7,950.00 | 7,950.00 | 6.00% | 876,501 |
| Jan 2, 2026 | 7,150.00 | 7,730.00 | 7,100.00 | 7,500.00 | 7,500.00 | 4.90% | 885,294 |
| Dec 30, 2025 | 6,890.00 | 7,210.00 | 6,690.00 | 7,150.00 | 7,150.00 | 3.77% | 561,743 |
| Dec 29, 2025 | 7,100.00 | 7,100.00 | 6,390.00 | 6,890.00 | 6,890.00 | -2.96% | 524,922 |
| Dec 26, 2025 | 6,850.00 | 7,160.00 | 6,620.00 | 7,100.00 | 7,100.00 | 0.85% | 577,856 |
| Dec 24, 2025 | 6,900.00 | 7,280.00 | 6,690.00 | 7,040.00 | 7,040.00 | 3.53% | 1,389,847 |
| Dec 23, 2025 | 8,120.00 | 8,120.00 | 6,570.00 | 6,800.00 | 6,800.00 | -21.21% | 2,409,477 |
| Dec 22, 2025 | 9,350.00 | 9,660.00 | 8,550.00 | 8,630.00 | 8,630.00 | 5.89% | 4,279,053 |
| Dec 19, 2025 | 7,010.00 | 8,150.00 | 6,990.00 | 8,150.00 | 8,150.00 | 29.98% | 8,004,916 |
| Dec 18, 2025 | 5,920.00 | 6,680.00 | 5,820.00 | 6,270.00 | 6,270.00 | 2.28% | 2,909,829 |
| Dec 17, 2025 | 6,800.00 | 6,870.00 | 5,820.00 | 6,130.00 | 6,130.00 | -6.13% | 1,539,996 |
| Dec 16, 2025 | 5,200.00 | 6,530.00 | 5,140.00 | 6,530.00 | 6,530.00 | 29.82% | 2,249,575 |
| Dec 15, 2025 | 4,890.00 | 5,090.00 | 4,845.00 | 5,030.00 | 5,030.00 | 2.44% | 30,080 |
| Dec 12, 2025 | 4,880.00 | 4,950.00 | 4,800.00 | 4,910.00 | 4,910.00 | -0.30% | 11,290 |
| Dec 11, 2025 | 4,935.00 | 4,980.00 | 4,855.00 | 4,925.00 | 4,925.00 | -0.10% | 49,916 |
| Dec 10, 2025 | 4,945.00 | 4,945.00 | 4,845.00 | 4,930.00 | 4,930.00 | 0.41% | 13,845 |
| Dec 9, 2025 | 4,920.00 | 4,920.00 | 4,780.00 | 4,910.00 | 4,910.00 | 1.03% | 13,518 |
| Dec 8, 2025 | 4,725.00 | 4,895.00 | 4,700.00 | 4,860.00 | 4,860.00 | 2.86% | 24,366 |
| Dec 5, 2025 | 4,695.00 | 4,725.00 | 4,645.00 | 4,725.00 | 4,725.00 | 0.64% | 6,181 |
| Dec 4, 2025 | 4,720.00 | 4,750.00 | 4,675.00 | 4,695.00 | 4,695.00 | -0.42% | 8,112 |
| Dec 3, 2025 | 4,645.00 | 4,750.00 | 4,605.00 | 4,715.00 | 4,715.00 | 0.75% | 19,302 |
| Dec 2, 2025 | 4,640.00 | 4,700.00 | 4,600.00 | 4,680.00 | 4,680.00 | - | 11,865 |
| Dec 1, 2025 | 4,695.00 | 4,750.00 | 4,625.00 | 4,680.00 | 4,680.00 | 0.97% | 20,183 |