Narae Nanotech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5,810.00 | 5,950.00 | 5,760.00 | 5,830.00 | 5,830.00 | 30,665 |
| 2026-04-23 | 5,580.00 | 5,810.00 | 5,560.00 | 5,810.00 | 5,810.00 | 22,173 |
| 2026-04-22 | 5,580.00 | 5,690.00 | 5,470.00 | 5,590.00 | 5,590.00 | 32,535 |
| 2026-04-21 | 5,880.00 | 5,930.00 | 5,560.00 | 5,580.00 | 5,580.00 | 49,279 |
| 2026-04-20 | 5,810.00 | 6,000.00 | 5,810.00 | 5,840.00 | 5,840.00 | 36,241 |
| 2026-04-17 | 6,000.00 | 6,000.00 | 5,860.00 | 5,890.00 | 5,890.00 | 35,195 |
| 2026-04-16 | 5,880.00 | 6,000.00 | 5,740.00 | 5,840.00 | 5,840.00 | 36,223 |
| 2026-04-15 | 5,600.00 | 5,870.00 | 5,600.00 | 5,830.00 | 5,830.00 | 54,796 |
| 2026-04-14 | 5,720.00 | 5,730.00 | 5,540.00 | 5,550.00 | 5,550.00 | 22,355 |
| 2026-04-13 | 5,660.00 | 5,750.00 | 5,540.00 | 5,720.00 | 5,720.00 | 33,894 |
| 2026-04-10 | 5,740.00 | 5,780.00 | 5,550.00 | 5,660.00 | 5,660.00 | 37,257 |
| 2026-04-09 | 5,500.00 | 5,720.00 | 5,340.00 | 5,660.00 | 5,660.00 | 44,274 |
| 2026-04-08 | 5,730.00 | 5,730.00 | 5,320.00 | 5,480.00 | 5,480.00 | 53,139 |
| 2026-04-07 | 5,550.00 | 5,750.00 | 5,370.00 | 5,540.00 | 5,540.00 | 43,614 |
| 2026-04-06 | 5,350.00 | 5,590.00 | 5,050.00 | 5,520.00 | 5,520.00 | 56,639 |
| 2026-04-03 | 5,410.00 | 5,550.00 | 5,230.00 | 5,260.00 | 5,260.00 | 47,315 |
| 2026-04-02 | 5,400.00 | 5,410.00 | 5,040.00 | 5,290.00 | 5,290.00 | 66,365 |
| 2026-04-01 | 4,905.00 | 5,320.00 | 4,905.00 | 5,280.00 | 5,280.00 | 45,906 |
| 2026-03-31 | 5,610.00 | 5,620.00 | 4,870.00 | 4,870.00 | 4,870.00 | 133,712 |
| 2026-03-30 | 5,010.00 | 5,690.00 | 4,955.00 | 5,460.00 | 5,460.00 | 439,739 |
| 2026-03-27 | 4,875.00 | 4,980.00 | 4,755.00 | 4,945.00 | 4,945.00 | 22,836 |
| 2026-03-26 | 4,950.00 | 4,995.00 | 4,750.00 | 4,870.00 | 4,870.00 | 21,406 |
| 2026-03-25 | 5,000.00 | 5,200.00 | 4,935.00 | 4,950.00 | 4,950.00 | 29,380 |
| 2026-03-24 | 4,735.00 | 5,100.00 | 4,700.00 | 5,030.00 | 5,030.00 | 80,432 |
| 2026-03-23 | 4,735.00 | 4,810.00 | 4,505.00 | 4,710.00 | 4,710.00 | 11,157 |
| 2026-03-20 | 4,660.00 | 4,870.00 | 4,660.00 | 4,740.00 | 4,740.00 | 26,854 |
| 2026-03-19 | 4,475.00 | 4,750.00 | 4,430.00 | 4,660.00 | 4,660.00 | 16,584 |
| 2026-03-18 | 4,440.00 | 4,585.00 | 4,440.00 | 4,480.00 | 4,480.00 | 9,927 |
| 2026-03-17 | 4,600.00 | 4,640.00 | 4,440.00 | 4,440.00 | 4,440.00 | 20,092 |
| 2026-03-16 | 4,700.00 | 4,700.00 | 4,510.00 | 4,585.00 | 4,585.00 | 14,702 |
| 2026-03-13 | 4,610.00 | 4,795.00 | 4,575.00 | 4,625.00 | 4,625.00 | 16,589 |
| 2026-03-12 | 4,535.00 | 4,750.00 | 4,400.00 | 4,670.00 | 4,670.00 | 21,180 |
| 2026-03-11 | 4,450.00 | 4,555.00 | 4,345.00 | 4,535.00 | 4,535.00 | 21,581 |
| 2026-03-10 | 4,485.00 | 4,485.00 | 4,280.00 | 4,450.00 | 4,450.00 | 16,149 |
| 2026-03-09 | 4,320.00 | 4,425.00 | 4,125.00 | 4,410.00 | 4,410.00 | 32,104 |
| 2026-03-06 | 3,985.00 | 4,450.00 | 3,985.00 | 4,325.00 | 4,325.00 | 24,349 |
| 2026-03-05 | 3,970.00 | 4,210.00 | 3,970.00 | 3,985.00 | 3,985.00 | 13,758 |
| 2026-03-04 | 4,230.00 | 4,250.00 | 3,810.00 | 3,830.00 | 3,830.00 | 70,605 |
| 2026-03-03 | 4,230.00 | 4,590.00 | 4,130.00 | 4,280.00 | 4,280.00 | 29,900 |
| 2026-02-27 | 4,170.00 | 4,270.00 | 4,120.00 | 4,230.00 | 4,230.00 | 14,176 |
| 2026-02-26 | 4,335.00 | 4,400.00 | 4,100.00 | 4,150.00 | 4,150.00 | 43,883 |
| 2026-02-25 | 4,420.00 | 4,610.00 | 4,305.00 | 4,330.00 | 4,330.00 | 38,655 |
| 2026-02-24 | 4,510.00 | 4,675.00 | 4,355.00 | 4,395.00 | 4,395.00 | 36,243 |
| 2026-02-23 | 4,835.00 | 4,835.00 | 4,505.00 | 4,510.00 | 4,510.00 | 16,151 |
| 2026-02-20 | 4,605.00 | 4,615.00 | 4,405.00 | 4,510.00 | 4,510.00 | 45,817 |
| 2026-02-19 | 4,650.00 | 4,680.00 | 4,500.00 | 4,625.00 | 4,625.00 | 30,092 |
| 2026-02-13 | 4,830.00 | 4,835.00 | 4,650.00 | 4,685.00 | 4,685.00 | 26,741 |
| 2026-02-12 | 4,845.00 | 4,900.00 | 4,780.00 | 4,825.00 | 4,825.00 | 10,575 |
| 2026-02-11 | 4,915.00 | 4,940.00 | 4,780.00 | 4,845.00 | 4,845.00 | 25,309 |
| 2026-02-10 | 5,200.00 | 5,200.00 | 4,860.00 | 4,915.00 | 4,915.00 | 30,747 |
| 2026-02-09 | 4,830.00 | 5,160.00 | 4,820.00 | 5,080.00 | 5,080.00 | 47,960 |
| 2026-02-06 | 4,930.00 | 4,985.00 | 4,515.00 | 4,830.00 | 4,830.00 | 34,948 |
| 2026-02-05 | 4,905.00 | 4,995.00 | 4,790.00 | 4,995.00 | 4,995.00 | 45,661 |
| 2026-02-04 | 5,180.00 | 5,180.00 | 4,885.00 | 4,955.00 | 4,955.00 | 40,453 |
| 2026-02-03 | 5,310.00 | 5,400.00 | 4,965.00 | 5,080.00 | 5,080.00 | 70,206 |
| 2026-02-02 | 5,180.00 | 5,290.00 | 4,910.00 | 5,160.00 | 5,160.00 | 82,139 |
| 2026-01-30 | 4,830.00 | 5,270.00 | 4,830.00 | 5,230.00 | 5,230.00 | 218,578 |
| 2026-01-29 | 4,315.00 | 4,970.00 | 4,315.00 | 4,830.00 | 4,830.00 | 359,646 |
| 2026-01-28 | 4,210.00 | 4,655.00 | 4,185.00 | 4,320.00 | 4,320.00 | 160,527 |
| 2026-01-27 | 4,120.00 | 4,280.00 | 4,075.00 | 4,235.00 | 4,235.00 | 30,489 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.