NanoCMS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,490.00 | 9,740.00 | 9,000.00 | 9,500.00 | 9,500.00 | 18,539 |
| 2024-07-24 | 9,830.00 | 10,000.00 | 9,490.00 | 9,490.00 | 9,490.00 | 39,029 |
| 2024-07-23 | 9,210.00 | 9,960.00 | 9,210.00 | 9,610.00 | 9,610.00 | 46,289 |
| 2024-07-22 | 9,290.00 | 9,550.00 | 9,250.00 | 9,300.00 | 9,300.00 | 14,499 |
| 2024-07-19 | 9,230.00 | 9,400.00 | 9,140.00 | 9,370.00 | 9,370.00 | 8,504 |
| 2024-07-18 | 9,260.00 | 9,340.00 | 9,220.00 | 9,300.00 | 9,300.00 | 13,018 |
| 2024-07-17 | 9,250.00 | 9,450.00 | 9,250.00 | 9,340.00 | 9,340.00 | 8,701 |
| 2024-07-16 | 9,590.00 | 9,590.00 | 9,340.00 | 9,340.00 | 9,340.00 | 13,488 |
| 2024-07-15 | 9,530.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 10,822 |
| 2024-07-12 | 9,350.00 | 9,690.00 | 9,200.00 | 9,530.00 | 9,530.00 | 12,937 |
| 2024-07-11 | 9,330.00 | 9,460.00 | 9,300.00 | 9,350.00 | 9,350.00 | 10,950 |
| 2024-07-10 | 9,560.00 | 9,560.00 | 9,330.00 | 9,330.00 | 9,330.00 | 12,800 |
| 2024-07-09 | 9,580.00 | 9,640.00 | 9,370.00 | 9,470.00 | 9,470.00 | 10,526 |
| 2024-07-08 | 9,480.00 | 9,590.00 | 9,220.00 | 9,500.00 | 9,500.00 | 9,642 |
| 2024-07-05 | 9,560.00 | 9,640.00 | 9,320.00 | 9,480.00 | 9,480.00 | 17,537 |
| 2024-07-04 | 9,550.00 | 9,680.00 | 9,540.00 | 9,560.00 | 9,560.00 | 12,982 |
| 2024-07-03 | 9,790.00 | 9,910.00 | 9,630.00 | 9,690.00 | 9,690.00 | 15,053 |
| 2024-07-02 | 9,900.00 | 10,500.00 | 9,500.00 | 9,780.00 | 9,780.00 | 41,203 |
| 2024-07-01 | 9,870.00 | 9,980.00 | 9,700.00 | 9,960.00 | 9,960.00 | 23,548 |
| 2024-06-28 | 9,530.00 | 9,900.00 | 9,530.00 | 9,870.00 | 9,870.00 | 24,953 |
| 2024-06-27 | 9,680.00 | 9,690.00 | 9,450.00 | 9,530.00 | 9,530.00 | 12,500 |
| 2024-06-26 | 9,500.00 | 9,750.00 | 9,360.00 | 9,690.00 | 9,690.00 | 14,502 |
| 2024-06-25 | 9,680.00 | 9,720.00 | 9,130.00 | 9,500.00 | 9,500.00 | 20,757 |
| 2024-06-24 | 9,770.00 | 9,790.00 | 9,600.00 | 9,730.00 | 9,730.00 | 21,398 |
| 2024-06-21 | 10,020.00 | 10,030.00 | 9,770.00 | 9,770.00 | 9,770.00 | 21,541 |
| 2024-06-20 | 9,800.00 | 10,170.00 | 9,650.00 | 10,070.00 | 10,070.00 | 44,044 |
| 2024-06-19 | 9,750.00 | 9,810.00 | 9,540.00 | 9,800.00 | 9,800.00 | 24,430 |
| 2024-06-18 | 9,810.00 | 9,810.00 | 9,570.00 | 9,760.00 | 9,760.00 | 25,061 |
| 2024-06-17 | 9,820.00 | 10,000.00 | 9,740.00 | 9,800.00 | 9,800.00 | 23,619 |
| 2024-06-14 | 9,980.00 | 10,000.00 | 9,660.00 | 9,900.00 | 9,900.00 | 46,212 |
| 2024-06-13 | 10,300.00 | 10,310.00 | 9,980.00 | 9,980.00 | 9,980.00 | 42,034 |
| 2024-06-12 | 10,430.00 | 10,430.00 | 10,110.00 | 10,230.00 | 10,230.00 | 25,392 |
| 2024-06-11 | 10,450.00 | 10,490.00 | 10,150.00 | 10,250.00 | 10,250.00 | 46,753 |
| 2024-06-10 | 10,500.00 | 10,760.00 | 10,410.00 | 10,430.00 | 10,430.00 | 32,666 |
| 2024-06-07 | 10,340.00 | 10,760.00 | 10,330.00 | 10,480.00 | 10,480.00 | 43,932 |
| 2024-06-05 | 10,250.00 | 10,480.00 | 10,190.00 | 10,320.00 | 10,320.00 | 25,137 |
| 2024-06-04 | 10,370.00 | 10,560.00 | 10,260.00 | 10,290.00 | 10,290.00 | 34,259 |
| 2024-06-03 | 10,660.00 | 10,840.00 | 10,200.00 | 10,370.00 | 10,370.00 | 58,527 |
| 2024-05-31 | 10,800.00 | 11,190.00 | 10,640.00 | 10,650.00 | 10,650.00 | 36,510 |
| 2024-05-30 | 10,500.00 | 11,280.00 | 10,140.00 | 10,700.00 | 10,700.00 | 141,898 |
| 2024-05-29 | 11,170.00 | 11,170.00 | 10,530.00 | 10,670.00 | 10,670.00 | 50,813 |
| 2024-05-28 | 11,290.00 | 11,350.00 | 10,750.00 | 11,050.00 | 11,050.00 | 76,741 |
| 2024-05-27 | 10,910.00 | 11,430.00 | 10,870.00 | 11,280.00 | 11,280.00 | 102,054 |
| 2024-05-24 | 11,260.00 | 11,380.00 | 10,500.00 | 10,790.00 | 10,790.00 | 82,346 |
| 2024-05-23 | 11,200.00 | 11,620.00 | 10,880.00 | 11,410.00 | 11,410.00 | 143,155 |
| 2024-05-22 | 10,940.00 | 11,650.00 | 10,880.00 | 11,150.00 | 11,150.00 | 182,927 |
| 2024-05-21 | 11,850.00 | 11,990.00 | 10,880.00 | 10,930.00 | 10,930.00 | 255,952 |
| 2024-05-20 | 12,280.00 | 12,450.00 | 11,760.00 | 11,900.00 | 11,900.00 | 145,240 |
| 2024-05-17 | 12,850.00 | 13,660.00 | 12,410.00 | 12,420.00 | 12,420.00 | 528,226 |
| 2024-05-16 | 13,180.00 | 13,300.00 | 12,650.00 | 12,850.00 | 12,850.00 | 364,945 |
| 2024-05-14 | 13,260.00 | 15,450.00 | 12,860.00 | 13,420.00 | 13,420.00 | 2,490,562 |
| 2024-05-13 | 13,550.00 | 15,550.00 | 12,620.00 | 13,110.00 | 13,110.00 | 2,982,805 |
| 2024-05-10 | 9,980.00 | 12,510.00 | 9,660.00 | 12,510.00 | 12,510.00 | 1,801,972 |
| 2024-05-09 | 9,690.00 | 9,810.00 | 9,620.00 | 9,630.00 | 9,630.00 | 6,952 |
| 2024-05-08 | 9,530.00 | 9,990.00 | 9,470.00 | 9,710.00 | 9,710.00 | 22,469 |
| 2024-05-07 | 9,550.00 | 9,590.00 | 9,430.00 | 9,520.00 | 9,520.00 | 6,909 |
| 2024-05-03 | 9,440.00 | 9,550.00 | 9,330.00 | 9,520.00 | 9,520.00 | 10,338 |
| 2024-05-02 | 9,430.00 | 9,490.00 | 9,300.00 | 9,400.00 | 9,400.00 | 13,267 |
| 2024-04-30 | 9,560.00 | 9,580.00 | 9,380.00 | 9,440.00 | 9,440.00 | 8,769 |
| 2024-04-29 | 9,300.00 | 9,460.00 | 9,300.00 | 9,370.00 | 9,370.00 | 5,938 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.