NANO Co., Ltd. (KOSDAQ:187790)
South Korea
· Delayed Price · Currency is KRW 3,965.00
+250.00 (6.73%)
At close: Dec 5, 2025
NANO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,650.00 | 4,015.00 | 3,620.00 | 3,965.00 | 3,965.00 | 6.73% | 1,466,665 |
| Dec 4, 2025 | 3,460.00 | 3,785.00 | 3,340.00 | 3,715.00 | 3,715.00 | 8.63% | 2,052,685 |
| Dec 3, 2025 | 3,055.00 | 3,465.00 | 3,030.00 | 3,420.00 | 3,420.00 | 11.95% | 1,649,202 |
| Dec 2, 2025 | 3,090.00 | 3,090.00 | 2,960.00 | 3,055.00 | 3,055.00 | -1.13% | 297,273 |
| Dec 1, 2025 | 3,130.00 | 3,200.00 | 3,045.00 | 3,090.00 | 3,090.00 | -2.52% | 461,562 |
| Nov 28, 2025 | 2,920.00 | 3,215.00 | 2,850.00 | 3,170.00 | 3,170.00 | 9.50% | 937,845 |
| Nov 27, 2025 | 2,820.00 | 2,960.00 | 2,710.00 | 2,895.00 | 2,895.00 | 3.02% | 661,931 |
| Nov 26, 2025 | 2,830.00 | 2,965.00 | 2,750.00 | 2,810.00 | 2,810.00 | -0.88% | 408,390 |
| Nov 25, 2025 | 2,990.00 | 3,100.00 | 2,805.00 | 2,835.00 | 2,835.00 | -0.87% | 1,093,386 |
| Nov 24, 2025 | 2,695.00 | 3,000.00 | 2,625.00 | 2,860.00 | 2,860.00 | 8.13% | 1,919,312 |
| Nov 21, 2025 | 2,550.00 | 2,700.00 | 2,500.00 | 2,645.00 | 2,645.00 | 0.76% | 734,784 |
| Nov 20, 2025 | 2,685.00 | 2,685.00 | 2,470.00 | 2,625.00 | 2,625.00 | - | 635,014 |
| Nov 19, 2025 | 2,735.00 | 2,795.00 | 2,610.00 | 2,625.00 | 2,625.00 | -2.78% | 524,740 |
| Nov 18, 2025 | 2,820.00 | 2,885.00 | 2,635.00 | 2,700.00 | 2,700.00 | -4.26% | 1,090,629 |
| Nov 17, 2025 | 3,005.00 | 3,035.00 | 2,765.00 | 2,820.00 | 2,820.00 | -5.05% | 746,360 |
| Nov 14, 2025 | 3,095.00 | 3,230.00 | 2,950.00 | 2,970.00 | 2,970.00 | -4.96% | 597,884 |
| Nov 13, 2025 | 3,230.00 | 3,230.00 | 3,025.00 | 3,125.00 | 3,125.00 | -3.55% | 508,507 |
| Nov 12, 2025 | 3,225.00 | 3,300.00 | 2,835.00 | 3,240.00 | 3,240.00 | 2.86% | 3,039,788 |
| Nov 11, 2025 | 2,855.00 | 3,265.00 | 2,850.00 | 3,150.00 | 3,150.00 | 11.31% | 1,654,105 |
| Nov 10, 2025 | 2,860.00 | 2,900.00 | 2,765.00 | 2,830.00 | 2,830.00 | 0.71% | 690,103 |
| Nov 7, 2025 | 2,745.00 | 2,870.00 | 2,655.00 | 2,810.00 | 2,810.00 | - | 1,146,707 |
| Nov 6, 2025 | 2,620.00 | 2,835.00 | 2,500.00 | 2,810.00 | 2,810.00 | 7.25% | 3,822,041 |
| Nov 5, 2025 | 2,085.00 | 2,710.00 | 2,000.00 | 2,620.00 | 2,620.00 | 25.66% | 8,705,751 |
| Nov 4, 2025 | 1,930.00 | 2,170.00 | 1,880.00 | 2,085.00 | 2,085.00 | 8.59% | 1,392,120 |
| Nov 3, 2025 | 1,930.00 | 1,940.00 | 1,903.00 | 1,920.00 | 1,920.00 | -0.47% | 116,737 |
| Oct 31, 2025 | 1,930.00 | 1,938.00 | 1,870.00 | 1,929.00 | 1,929.00 | -0.05% | 182,537 |
| Oct 30, 2025 | 1,962.00 | 1,964.00 | 1,895.00 | 1,930.00 | 1,930.00 | -0.05% | 187,672 |
| Oct 29, 2025 | 1,937.00 | 1,990.00 | 1,876.00 | 1,931.00 | 1,931.00 | -0.31% | 209,197 |
| Oct 28, 2025 | 1,860.00 | 1,959.00 | 1,824.00 | 1,937.00 | 1,937.00 | 6.25% | 432,683 |
| Oct 27, 2025 | 1,710.00 | 1,860.00 | 1,710.00 | 1,823.00 | 1,823.00 | 6.61% | 325,136 |
| Oct 24, 2025 | 1,737.00 | 1,737.00 | 1,700.00 | 1,710.00 | 1,710.00 | -1.10% | 162,844 |
| Oct 23, 2025 | 1,760.00 | 1,779.00 | 1,714.00 | 1,729.00 | 1,729.00 | -1.76% | 130,761 |
| Oct 22, 2025 | 1,783.00 | 1,799.00 | 1,737.00 | 1,760.00 | 1,760.00 | -1.29% | 149,747 |
| Oct 21, 2025 | 1,779.00 | 1,800.00 | 1,750.00 | 1,783.00 | 1,783.00 | 0.22% | 81,615 |
| Oct 20, 2025 | 1,806.00 | 1,825.00 | 1,763.00 | 1,779.00 | 1,779.00 | -1.98% | 143,498 |
| Oct 17, 2025 | 1,881.00 | 1,881.00 | 1,815.00 | 1,815.00 | 1,815.00 | -3.51% | 112,155 |
| Oct 16, 2025 | 1,890.00 | 1,908.00 | 1,830.00 | 1,881.00 | 1,881.00 | -0.48% | 195,485 |
| Oct 15, 2025 | 1,826.00 | 1,900.00 | 1,809.00 | 1,890.00 | 1,890.00 | 3.50% | 216,397 |
| Oct 14, 2025 | 1,835.00 | 1,862.00 | 1,685.00 | 1,826.00 | 1,826.00 | -0.49% | 267,714 |
| Oct 13, 2025 | 1,850.00 | 1,859.00 | 1,710.00 | 1,835.00 | 1,835.00 | -0.81% | 155,653 |
| Oct 10, 2025 | 1,882.00 | 1,882.00 | 1,819.00 | 1,850.00 | 1,850.00 | -1.70% | 202,769 |
| Oct 2, 2025 | 1,897.00 | 1,913.00 | 1,850.00 | 1,882.00 | 1,882.00 | -0.79% | 243,780 |
| Oct 1, 2025 | 1,923.00 | 1,923.00 | 1,882.00 | 1,897.00 | 1,897.00 | -1.35% | 100,371 |
| Sep 30, 2025 | 1,925.00 | 1,945.00 | 1,896.00 | 1,923.00 | 1,923.00 | -1.18% | 80,557 |
| Sep 29, 2025 | 1,935.00 | 2,005.00 | 1,845.00 | 1,946.00 | 1,946.00 | 0.57% | 109,618 |
| Sep 26, 2025 | 2,015.00 | 2,015.00 | 1,911.00 | 1,935.00 | 1,935.00 | -3.49% | 188,403 |
| Sep 25, 2025 | 2,055.00 | 2,090.00 | 1,977.00 | 2,005.00 | 2,005.00 | -2.43% | 203,377 |
| Sep 24, 2025 | 2,055.00 | 2,100.00 | 1,957.00 | 2,055.00 | 2,055.00 | 0.24% | 392,264 |
| Sep 23, 2025 | 1,971.00 | 2,090.00 | 1,873.00 | 2,050.00 | 2,050.00 | 4.01% | 537,346 |
| Sep 22, 2025 | 1,820.00 | 1,988.00 | 1,820.00 | 1,971.00 | 1,971.00 | 5.91% | 521,469 |