NanoTIM Co., Ltd.(KR:417010)
â‚©5,300.00+210.00 (+4.13%)
KR:417010
NanoTIM Co., Ltd. historical prices
â‚©5,300.00
At close:+210.00 (+4.13%)
NanoTIM Co., Ltd. (417010) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,110.00 | 5,620.00 | 5,000.00 | 5,300.00 | 5,300.00 | +4.13% | 262,705 | 0.63 |
| Nov 12, 2026 | 5,110.00 | 5,170.00 | 4,910.00 | 5,090.00 | 5,090.00 | +0.59% | 72,289 | 0.17 |
| Nov 11, 2026 | 4,610.00 | 5,100.00 | 4,610.00 | 5,060.00 | 5,060.00 | +7.89% | 117,294 | 0.28 |
| Nov 10, 2026 | 4,580.00 | 4,810.00 | 4,560.00 | 4,690.00 | 4,690.00 | +1.85% | 44,809 | 0.11 |
| Nov 09, 2026 | 4,400.00 | 4,695.00 | 4,400.00 | 4,520.00 | 4,520.00 | -1.85% | 67,988 | 0.16 |
| Nov 06, 2026 | 4,325.00 | 4,820.00 | 4,325.00 | 4,605.00 | 4,605.00 | -3.86% | 97,472 | 0.23 |
| Nov 05, 2026 | 4,965.00 | 5,090.00 | 4,700.00 | 4,790.00 | 4,790.00 | -4.77% | 89,183 | 0.21 |
| Nov 04, 2026 | 5,120.00 | 5,170.00 | 4,735.00 | 5,030.00 | 5,030.00 | +3.50% | 90,491 | 0.22 |
| Nov 03, 2026 | 4,920.00 | 5,050.00 | 4,785.00 | 4,860.00 | 4,860.00 | -3.76% | 60,176 | 0.14 |
| Nov 02, 2026 | 4,925.00 | 5,150.00 | 4,855.00 | 5,050.00 | 5,050.00 | +1.61% | 55,078 | 0.13 |
| Oct 30, 2026 | 4,920.00 | 5,220.00 | 4,735.00 | 4,970.00 | 4,970.00 | -3.68% | 60,688 | 0.14 |
| Oct 29, 2026 | 5,290.00 | 5,500.00 | 5,090.00 | 5,160.00 | 5,160.00 | -3.55% | 76,600 | 0.18 |
| Oct 28, 2026 | 5,110.00 | 5,510.00 | 5,110.00 | 5,350.00 | 5,350.00 | +5.52% | 90,509 | 0.21 |
| Oct 27, 2026 | 5,000.00 | 5,190.00 | 5,000.00 | 5,070.00 | 5,070.00 | +1.60% | 46,921 | 0.11 |
| Oct 26, 2026 | 4,905.00 | 5,210.00 | 4,905.00 | 4,990.00 | 4,990.00 | -2.35% | 51,614 | 0.12 |
| Oct 23, 2026 | 5,170.00 | 5,390.00 | 4,900.00 | 5,110.00 | 5,110.00 | -2.29% | 107,225 | 0.25 |
| Oct 22, 2026 | 5,550.00 | 5,550.00 | 5,170.00 | 5,230.00 | 5,230.00 | -6.10% | 79,225 | 0.19 |
| Oct 21, 2026 | 5,790.00 | 5,910.00 | 5,510.00 | 5,570.00 | 5,570.00 | 0.00% | 97,975 | 0.23 |
| Oct 20, 2026 | 5,710.00 | 5,790.00 | 5,470.00 | 5,570.00 | 5,570.00 | -2.45% | 104,988 | 0.25 |
| Oct 19, 2026 | 5,170.00 | 6,230.00 | 5,170.00 | 5,710.00 | 5,710.00 | +6.73% | 650,419 | 1.56 |
| Oct 16, 2026 | 5,070.00 | 5,440.00 | 5,070.00 | 5,350.00 | 5,350.00 | +5.94% | 72,117 | 0.17 |
| Oct 15, 2026 | 5,450.00 | 5,450.00 | 4,975.00 | 5,050.00 | 5,050.00 | -8.18% | 123,036 | 0.29 |
| Oct 14, 2026 | 5,550.00 | 5,750.00 | 5,430.00 | 5,500.00 | 5,500.00 | -0.90% | 81,678 | 0.20 |
| Oct 13, 2026 | 5,400.00 | 5,700.00 | 5,290.00 | 5,550.00 | 5,550.00 | -2.80% | 127,716 | 0.31 |
| Oct 12, 2026 | 6,390.00 | 6,390.00 | 5,710.00 | 5,710.00 | 5,710.00 | -10.22% | 147,380 | 0.35 |
| Oct 09, 2026 | 6,360.00 | 6,890.00 | 6,290.00 | 6,360.00 | 6,360.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 6,570.00 | 6,890.00 | 6,290.00 | 6,360.00 | 6,360.00 | -3.20% | 148,534 | 0.35 |
| Oct 07, 2026 | 6,950.00 | 6,950.00 | 6,540.00 | 6,570.00 | 6,570.00 | -3.95% | 139,850 | 0.33 |
| Oct 06, 2026 | 7,020.00 | 7,030.00 | 6,710.00 | 6,840.00 | 6,840.00 | +1.18% | 246,854 | 0.59 |
| Oct 05, 2026 | 6,760.00 | 6,940.00 | 6,210.00 | 6,760.00 | 6,760.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 6,210.00 | 6,940.00 | 6,210.00 | 6,760.00 | 6,760.00 | +8.86% | 505,648 | 1.23 |
| Oct 01, 2026 | 6,060.00 | 6,260.00 | 6,060.00 | 6,210.00 | 6,210.00 | +1.47% | 103,151 | 0.25 |
| Sep 30, 2026 | 6,110.00 | 6,260.00 | 6,090.00 | 6,120.00 | 6,120.00 | +0.99% | 73,575 | 0.18 |
| Sep 29, 2026 | 6,330.00 | 6,400.00 | 5,980.00 | 6,060.00 | 6,060.00 | -5.31% | 143,189 | 0.35 |
| Sep 28, 2026 | 6,620.00 | 6,690.00 | 6,360.00 | 6,400.00 | 6,400.00 | -2.74% | 146,343 | 0.36 |
| Sep 25, 2026 | 6,580.00 | 7,100.00 | 6,330.00 | 6,580.00 | 6,580.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 6,580.00 | 7,100.00 | 6,330.00 | 6,580.00 | 6,580.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 6,330.00 | 7,100.00 | 6,330.00 | 6,580.00 | 6,580.00 | +4.11% | 704,907 | 1.73 |
| Sep 22, 2026 | 6,560.00 | 6,750.00 | 6,300.00 | 6,320.00 | 6,320.00 | -2.32% | 157,565 | 0.39 |
| Sep 21, 2026 | 6,720.00 | 6,720.00 | 6,460.00 | 6,470.00 | 6,470.00 | -4.29% | 137,450 | 0.34 |
| Sep 18, 2026 | 6,850.00 | 7,050.00 | 6,510.00 | 6,760.00 | 6,760.00 | +0.60% | 543,151 | 1.35 |
| Sep 17, 2026 | 6,190.00 | 7,040.00 | 6,190.00 | 6,720.00 | 6,720.00 | +9.27% | 1,320,536 | 3.45 |
| Sep 16, 2026 | 6,070.00 | 6,300.00 | 6,030.00 | 6,150.00 | 6,150.00 | +0.65% | 85,338 | 0.22 |
| Sep 15, 2026 | 6,020.00 | 6,190.00 | 5,910.00 | 6,110.00 | 6,110.00 | +0.16% | 61,251 | 0.16 |
| Sep 14, 2026 | 6,110.00 | 6,250.00 | 5,810.00 | 6,100.00 | 6,100.00 | -1.93% | 86,673 | 0.22 |
| Sep 11, 2026 | 6,080.00 | 6,360.00 | 6,080.00 | 6,220.00 | 6,220.00 | +0.16% | 79,355 | 0.20 |
| Sep 10, 2026 | 6,370.00 | 6,370.00 | 6,040.00 | 6,210.00 | 6,210.00 | -3.27% | 102,507 | 0.26 |
| Sep 09, 2026 | 6,040.00 | 6,500.00 | 6,030.00 | 6,420.00 | 6,420.00 | +5.77% | 199,345 | 0.50 |
| Sep 08, 2026 | 6,220.00 | 6,310.00 | 6,070.00 | 6,070.00 | 6,070.00 | -2.25% | 158,622 | 0.39 |
| Sep 07, 2026 | 6,500.00 | 6,510.00 | 6,180.00 | 6,210.00 | 6,210.00 | -3.87% | 173,147 | 0.42 |
