NanoTIM Co. Ltd. (KOSDAQ:417010)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 4,480.00 | 4,635.00 | 4,435.00 | 4,635.00 | 4,635.00 | 3.58% | 22,582 |
| Nov 27, 2025 | 4,365.00 | 4,475.00 | 4,330.00 | 4,475.00 | 4,475.00 | 3.11% | 19,634 |
| Nov 26, 2025 | 4,350.00 | 4,350.00 | 4,255.00 | 4,340.00 | 4,340.00 | 0.81% | 16,492 |
| Nov 25, 2025 | 4,350.00 | 4,405.00 | 4,230.00 | 4,305.00 | 4,305.00 | - | 19,648 |
| Nov 24, 2025 | 4,670.00 | 4,670.00 | 4,300.00 | 4,305.00 | 4,305.00 | -3.48% | 37,847 |
| Nov 21, 2025 | 4,510.00 | 4,555.00 | 4,450.00 | 4,460.00 | 4,460.00 | -2.30% | 12,907 |
| Nov 20, 2025 | 4,475.00 | 4,570.00 | 4,475.00 | 4,565.00 | 4,565.00 | 2.47% | 5,427 |
| Nov 19, 2025 | 4,510.00 | 4,580.00 | 4,340.00 | 4,455.00 | 4,455.00 | -1.44% | 34,690 |
| Nov 18, 2025 | 4,670.00 | 4,690.00 | 4,500.00 | 4,520.00 | 4,520.00 | -2.69% | 31,336 |
| Nov 17, 2025 | 4,785.00 | 4,850.00 | 4,640.00 | 4,645.00 | 4,645.00 | -2.72% | 18,117 |
| Nov 14, 2025 | 4,865.00 | 4,885.00 | 4,775.00 | 4,775.00 | 4,775.00 | -1.95% | 17,135 |
| Nov 13, 2025 | 4,900.00 | 4,935.00 | 4,840.00 | 4,870.00 | 4,870.00 | -0.92% | 13,561 |
| Nov 12, 2025 | 4,750.00 | 4,950.00 | 4,750.00 | 4,915.00 | 4,915.00 | 2.82% | 13,335 |
| Nov 11, 2025 | 4,770.00 | 4,900.00 | 4,710.00 | 4,780.00 | 4,780.00 | 0.21% | 16,566 |
| Nov 10, 2025 | 4,700.00 | 4,790.00 | 4,675.00 | 4,770.00 | 4,770.00 | 1.49% | 24,535 |
| Nov 7, 2025 | 4,800.00 | 4,940.00 | 4,605.00 | 4,700.00 | 4,700.00 | -2.19% | 33,726 |
| Nov 6, 2025 | 4,840.00 | 4,920.00 | 4,730.00 | 4,805.00 | 4,805.00 | -0.31% | 23,029 |
| Nov 5, 2025 | 5,010.00 | 5,040.00 | 4,735.00 | 4,820.00 | 4,820.00 | -3.79% | 29,918 |
| Nov 4, 2025 | 4,910.00 | 5,120.00 | 4,875.00 | 5,010.00 | 5,010.00 | 3.30% | 37,279 |
| Nov 3, 2025 | 4,945.00 | 5,090.00 | 4,620.00 | 4,850.00 | 4,850.00 | -2.61% | 48,715 |
| Oct 31, 2025 | 5,510.00 | 5,510.00 | 4,950.00 | 4,980.00 | 4,980.00 | 0.91% | 57,106 |
| Oct 30, 2025 | 5,270.00 | 5,280.00 | 4,900.00 | 4,935.00 | 4,935.00 | -6.36% | 59,231 |
| Oct 29, 2025 | 5,300.00 | 5,380.00 | 5,190.00 | 5,270.00 | 5,270.00 | -0.38% | 34,370 |
| Oct 28, 2025 | 5,290.00 | 5,370.00 | 5,100.00 | 5,290.00 | 5,290.00 | - | 33,250 |
| Oct 27, 2025 | 5,530.00 | 5,530.00 | 5,270.00 | 5,290.00 | 5,290.00 | -3.11% | 53,026 |
| Oct 24, 2025 | 5,000.00 | 5,550.00 | 4,985.00 | 5,460.00 | 5,460.00 | 8.33% | 211,961 |
| Oct 23, 2025 | 5,130.00 | 5,190.00 | 5,030.00 | 5,040.00 | 5,040.00 | -1.95% | 19,846 |
| Oct 22, 2025 | 5,070.00 | 5,160.00 | 4,950.00 | 5,140.00 | 5,140.00 | 2.90% | 44,963 |
| Oct 21, 2025 | 5,030.00 | 5,140.00 | 4,860.00 | 4,995.00 | 4,995.00 | -0.50% | 60,362 |
| Oct 20, 2025 | 5,070.00 | 5,120.00 | 4,895.00 | 5,020.00 | 5,020.00 | -1.95% | 30,569 |
| Oct 17, 2025 | 4,900.00 | 5,170.00 | 4,735.00 | 5,120.00 | 5,120.00 | 4.17% | 135,009 |
| Oct 16, 2025 | 4,740.00 | 4,945.00 | 4,725.00 | 4,915.00 | 4,915.00 | 5.25% | 90,264 |
| Oct 15, 2025 | 4,530.00 | 4,690.00 | 4,530.00 | 4,670.00 | 4,670.00 | 2.75% | 28,469 |
| Oct 14, 2025 | 4,515.00 | 4,645.00 | 4,510.00 | 4,545.00 | 4,545.00 | 1.68% | 45,328 |
| Oct 13, 2025 | 4,515.00 | 4,600.00 | 4,470.00 | 4,470.00 | 4,470.00 | -2.83% | 53,288 |
| Oct 10, 2025 | 4,800.00 | 4,800.00 | 4,565.00 | 4,600.00 | 4,600.00 | -3.87% | 90,850 |
| Oct 2, 2025 | 4,745.00 | 4,850.00 | 4,710.00 | 4,785.00 | 4,785.00 | 0.84% | 29,431 |
| Oct 1, 2025 | 4,865.00 | 4,865.00 | 4,735.00 | 4,745.00 | 4,745.00 | -2.47% | 46,286 |
| Sep 30, 2025 | 4,900.00 | 4,975.00 | 4,810.00 | 4,865.00 | 4,865.00 | -1.62% | 51,273 |
| Sep 29, 2025 | 5,360.00 | 5,360.00 | 4,910.00 | 4,945.00 | 4,945.00 | 6.69% | 341,821 |
| Sep 26, 2025 | 4,755.00 | 4,860.00 | 4,625.00 | 4,635.00 | 4,635.00 | -2.93% | 29,080 |
| Sep 25, 2025 | 4,730.00 | 4,780.00 | 4,650.00 | 4,775.00 | 4,775.00 | 0.95% | 14,854 |
| Sep 24, 2025 | 4,780.00 | 4,890.00 | 4,650.00 | 4,730.00 | 4,730.00 | -1.05% | 32,588 |
| Sep 23, 2025 | 4,865.00 | 4,940.00 | 4,780.00 | 4,780.00 | 4,780.00 | -1.04% | 24,207 |
| Sep 22, 2025 | 4,885.00 | 4,950.00 | 4,825.00 | 4,830.00 | 4,830.00 | -1.63% | 24,499 |