NANO Co., Ltd. (187790.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | 1,153.00 | 1,155.00 | 946.00 | 1,025.00 | 1,025.00 | 1,952,191 |
| Apr 08, 2024 | 1,139.00 | 1,159.00 | 1,050.00 | 1,052.00 | 1,052.00 | 912,242 |
| Apr 05, 2024 | 1,183.00 | 1,183.00 | 1,093.00 | 1,139.00 | 1,139.00 | 330,406 |
| Apr 04, 2024 | 1,137.00 | 1,190.00 | 1,137.00 | 1,179.00 | 1,179.00 | 194,616 |
| Apr 03, 2024 | 1,159.00 | 1,170.00 | 1,120.00 | 1,137.00 | 1,137.00 | 221,492 |
| Apr 02, 2024 | 1,203.00 | 1,203.00 | 1,153.00 | 1,159.00 | 1,159.00 | 261,493 |
| Apr 01, 2024 | 1,180.00 | 1,203.00 | 1,152.00 | 1,198.00 | 1,198.00 | 264,647 |
| Mar 29, 2024 | 1,187.00 | 1,234.00 | 1,169.00 | 1,183.00 | 1,183.00 | 356,917 |
| Mar 28, 2024 | 1,196.00 | 1,206.00 | 1,144.00 | 1,187.00 | 1,187.00 | 512,304 |
| Mar 27, 2024 | 1,201.00 | 1,223.00 | 1,198.00 | 1,202.00 | 1,202.00 | 195,878 |
| Mar 26, 2024 | 1,218.00 | 1,248.00 | 1,188.00 | 1,213.00 | 1,213.00 | 324,091 |
| Mar 25, 2024 | 1,250.00 | 1,275.00 | 1,211.00 | 1,214.00 | 1,214.00 | 486,524 |
| Mar 22, 2024 | 1,256.00 | 1,295.00 | 1,240.00 | 1,288.00 | 1,288.00 | 369,163 |
| Mar 21, 2024 | 1,300.00 | 1,300.00 | 1,081.00 | 1,255.00 | 1,255.00 | 1,726,212 |
| Mar 20, 2024 | 1,342.00 | 1,342.00 | 1,329.00 | 1,329.00 | 1,329.00 | 96,768 |
| Mar 19, 2024 | 1,349.00 | 1,361.00 | 1,330.00 | 1,339.00 | 1,339.00 | 127,455 |
| Mar 18, 2024 | 1,370.00 | 1,370.00 | 1,335.00 | 1,349.00 | 1,349.00 | 147,395 |
| Mar 15, 2024 | 1,335.00 | 1,376.00 | 1,321.00 | 1,369.00 | 1,369.00 | 237,295 |
| Mar 14, 2024 | 1,309.00 | 1,383.00 | 1,304.00 | 1,335.00 | 1,335.00 | 479,353 |
| Mar 13, 2024 | 1,324.00 | 1,338.00 | 1,302.00 | 1,315.00 | 1,315.00 | 95,340 |
| Mar 12, 2024 | 1,333.00 | 1,344.00 | 1,312.00 | 1,325.00 | 1,325.00 | 90,272 |
| Mar 11, 2024 | 1,295.00 | 1,342.00 | 1,292.00 | 1,333.00 | 1,333.00 | 143,407 |
| Mar 08, 2024 | 1,296.00 | 1,305.00 | 1,283.00 | 1,283.00 | 1,283.00 | 108,058 |
| Mar 07, 2024 | 1,308.00 | 1,325.00 | 1,280.00 | 1,296.00 | 1,296.00 | 180,473 |
| Mar 06, 2024 | 1,310.00 | 1,343.00 | 1,302.00 | 1,308.00 | 1,308.00 | 74,894 |
| Mar 05, 2024 | 1,343.00 | 1,365.00 | 1,320.00 | 1,325.00 | 1,325.00 | 217,300 |
| Mar 04, 2024 | 1,330.00 | 1,374.00 | 1,328.00 | 1,342.00 | 1,342.00 | 189,940 |
| Feb 29, 2024 | 1,349.00 | 1,349.00 | 1,325.00 | 1,328.00 | 1,328.00 | 131,534 |
| Feb 28, 2024 | 1,330.00 | 1,357.00 | 1,324.00 | 1,340.00 | 1,340.00 | 213,441 |
| Feb 27, 2024 | 1,330.00 | 1,382.00 | 1,319.00 | 1,341.00 | 1,341.00 | 629,356 |
| Feb 26, 2024 | 1,284.00 | 1,333.00 | 1,263.00 | 1,330.00 | 1,330.00 | 280,518 |
| Feb 23, 2024 | 1,294.00 | 1,299.00 | 1,272.00 | 1,272.00 | 1,272.00 | 225,999 |
| Feb 22, 2024 | 1,306.00 | 1,329.00 | 1,290.00 | 1,292.00 | 1,292.00 | 196,824 |
| Feb 21, 2024 | 1,330.00 | 1,349.00 | 1,305.00 | 1,312.00 | 1,312.00 | 217,961 |
| Feb 20, 2024 | 1,342.00 | 1,343.00 | 1,309.00 | 1,342.00 | 1,342.00 | 196,759 |
| Feb 19, 2024 | 1,295.00 | 1,369.00 | 1,290.00 | 1,337.00 | 1,337.00 | 541,222 |
| Feb 16, 2024 | 1,302.00 | 1,305.00 | 1,288.00 | 1,294.00 | 1,294.00 | 144,076 |
| Feb 15, 2024 | 1,315.00 | 1,325.00 | 1,295.00 | 1,302.00 | 1,302.00 | 85,087 |
| Feb 14, 2024 | 1,319.00 | 1,323.00 | 1,295.00 | 1,315.00 | 1,315.00 | 87,927 |
| Feb 13, 2024 | 1,310.00 | 1,325.00 | 1,296.00 | 1,320.00 | 1,320.00 | 136,737 |
| Feb 08, 2024 | 1,303.00 | 1,303.00 | 1,292.00 | 1,297.00 | 1,297.00 | 79,763 |
| Feb 07, 2024 | 1,302.00 | 1,306.00 | 1,269.00 | 1,305.00 | 1,305.00 | 81,282 |
| Feb 06, 2024 | 1,292.00 | 1,309.00 | 1,260.00 | 1,302.00 | 1,302.00 | 143,111 |
| Feb 05, 2024 | 1,309.00 | 1,309.00 | 1,278.00 | 1,292.00 | 1,292.00 | 86,957 |
| Feb 02, 2024 | 1,278.00 | 1,304.00 | 1,275.00 | 1,296.00 | 1,296.00 | 69,249 |
| Feb 01, 2024 | 1,277.00 | 1,304.00 | 1,252.00 | 1,279.00 | 1,279.00 | 122,099 |
| Jan 31, 2024 | 1,305.00 | 1,312.00 | 1,270.00 | 1,277.00 | 1,277.00 | 121,837 |
| Jan 30, 2024 | 1,309.00 | 1,359.00 | 1,291.00 | 1,305.00 | 1,305.00 | 190,379 |
| Jan 29, 2024 | 1,290.00 | 1,347.00 | 1,270.00 | 1,309.00 | 1,309.00 | 357,950 |
| Jan 26, 2024 | 1,265.00 | 1,296.00 | 1,250.00 | 1,290.00 | 1,290.00 | 165,194 |
| Jan 25, 2024 | 1,265.00 | 1,279.00 | 1,251.00 | 1,267.00 | 1,267.00 | 127,873 |
| Jan 24, 2024 | 1,328.00 | 1,348.00 | 1,260.00 | 1,279.00 | 1,279.00 | 215,078 |
| Jan 23, 2024 | 1,282.00 | 1,299.00 | 1,272.00 | 1,287.00 | 1,287.00 | 130,062 |
| Jan 22, 2024 | 1,305.00 | 1,316.00 | 1,270.00 | 1,282.00 | 1,282.00 | 165,291 |
| Jan 19, 2024 | 1,258.00 | 1,298.00 | 1,258.00 | 1,292.00 | 1,292.00 | 135,448 |
| Jan 18, 2024 | 1,252.00 | 1,277.00 | 1,245.00 | 1,258.00 | 1,258.00 | 104,423 |
| Jan 17, 2024 | 1,291.00 | 1,291.00 | 1,198.00 | 1,252.00 | 1,252.00 | 611,300 |
| Jan 16, 2024 | 1,329.00 | 1,350.00 | 1,291.00 | 1,292.00 | 1,292.00 | 276,772 |
| Jan 15, 2024 | 1,330.00 | 1,343.00 | 1,315.00 | 1,329.00 | 1,329.00 | 82,901 |
| Jan 12, 2024 | 1,365.00 | 1,372.00 | 1,318.00 | 1,330.00 | 1,330.00 | 230,065 |
| Jan 11, 2024 | 1,347.00 | 1,380.00 | 1,347.00 | 1,355.00 | 1,355.00 | 258,843 |
| Jan 10, 2024 | 1,382.00 | 1,382.00 | 1,338.00 | 1,354.00 | 1,354.00 | 166,437 |
| Jan 09, 2024 | 1,350.00 | 1,379.00 | 1,343.00 | 1,366.00 | 1,366.00 | 172,251 |
| Jan 08, 2024 | 1,350.00 | 1,360.00 | 1,337.00 | 1,348.00 | 1,348.00 | 191,992 |
| Jan 05, 2024 | 1,352.00 | 1,360.00 | 1,337.00 | 1,350.00 | 1,350.00 | 165,181 |
| Jan 04, 2024 | 1,365.00 | 1,365.00 | 1,325.00 | 1,352.00 | 1,352.00 | 177,500 |
| Jan 03, 2024 | 1,377.00 | 1,377.00 | 1,347.00 | 1,370.00 | 1,370.00 | 209,219 |
| Jan 02, 2024 | 1,355.00 | 1,384.00 | 1,345.00 | 1,377.00 | 1,377.00 | 283,489 |
| Dec 28, 2023 | 1,341.00 | 1,371.00 | 1,332.00 | 1,360.00 | 1,360.00 | 218,733 |
| Dec 27, 2023 | 1,332.00 | 1,363.00 | 1,310.00 | 1,352.00 | 1,352.00 | 274,606 |
| Dec 26, 2023 | 1,345.00 | 1,368.00 | 1,331.00 | 1,332.00 | 1,332.00 | 290,461 |
| Dec 22, 2023 | 1,340.00 | 1,372.00 | 1,321.00 | 1,332.00 | 1,332.00 | 326,210 |
| Dec 21, 2023 | 1,350.00 | 1,350.00 | 1,317.00 | 1,317.00 | 1,317.00 | 298,966 |
| Dec 20, 2023 | 1,360.00 | 1,370.00 | 1,348.00 | 1,350.00 | 1,350.00 | 279,467 |
| Dec 19, 2023 | 1,375.00 | 1,405.00 | 1,350.00 | 1,362.00 | 1,362.00 | 363,531 |
| Dec 18, 2023 | 1,371.00 | 1,391.00 | 1,355.00 | 1,374.00 | 1,374.00 | 342,778 |
| Dec 15, 2023 | 1,319.00 | 1,375.00 | 1,301.00 | 1,373.00 | 1,373.00 | 611,676 |
| Dec 14, 2023 | 1,310.00 | 1,329.00 | 1,309.00 | 1,320.00 | 1,320.00 | 171,553 |
| Dec 13, 2023 | 1,339.00 | 1,345.00 | 1,301.00 | 1,310.00 | 1,310.00 | 245,450 |
| Dec 12, 2023 | 1,334.00 | 1,359.00 | 1,315.00 | 1,339.00 | 1,339.00 | 252,050 |
| Dec 11, 2023 | 1,320.00 | 1,353.00 | 1,314.00 | 1,335.00 | 1,335.00 | 384,227 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.