NanoCMS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,290.00 | 9,400.00 | 9,240.00 | 9,370.00 | 9,370.00 | 8,590 |
| 2024-04-25 | 9,420.00 | 9,460.00 | 9,350.00 | 9,380.00 | 9,380.00 | 2,396 |
| 2024-04-24 | 9,250.00 | 9,520.00 | 9,250.00 | 9,420.00 | 9,420.00 | 6,800 |
| 2024-04-23 | 9,230.00 | 9,560.00 | 9,230.00 | 9,300.00 | 9,300.00 | 4,723 |
| 2024-04-22 | 9,340.00 | 9,550.00 | 9,190.00 | 9,310.00 | 9,310.00 | 15,872 |
| 2024-04-19 | 9,490.00 | 9,580.00 | 9,000.00 | 9,340.00 | 9,340.00 | 17,206 |
| 2024-04-18 | 9,300.00 | 9,670.00 | 9,190.00 | 9,430.00 | 9,430.00 | 14,232 |
| 2024-04-17 | 9,570.00 | 9,570.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,481 |
| 2024-04-16 | 9,800.00 | 9,810.00 | 9,280.00 | 9,400.00 | 9,400.00 | 21,518 |
| 2024-04-15 | 10,050.00 | 10,050.00 | 9,700.00 | 9,800.00 | 9,800.00 | 22,872 |
| 2024-04-12 | 9,810.00 | 11,320.00 | 9,750.00 | 10,180.00 | 10,180.00 | 180,661 |
| 2024-04-11 | 9,980.00 | 10,040.00 | 9,400.00 | 9,810.00 | 9,810.00 | 22,621 |
| 2024-04-09 | 9,520.00 | 9,800.00 | 9,420.00 | 9,570.00 | 9,570.00 | 10,035 |
| 2024-04-08 | 9,520.00 | 9,640.00 | 9,320.00 | 9,580.00 | 9,580.00 | 18,633 |
| 2024-04-05 | 9,900.00 | 9,900.00 | 9,510.00 | 9,570.00 | 9,570.00 | 12,203 |
| 2024-04-04 | 9,940.00 | 10,000.00 | 9,750.00 | 9,900.00 | 9,900.00 | 7,562 |
| 2024-04-03 | 10,070.00 | 10,250.00 | 9,850.00 | 9,950.00 | 9,950.00 | 20,019 |
| 2024-04-02 | 10,250.00 | 10,250.00 | 9,910.00 | 10,070.00 | 10,070.00 | 23,472 |
| 2024-04-01 | 10,120.00 | 10,340.00 | 10,080.00 | 10,280.00 | 10,280.00 | 15,732 |
| 2024-03-29 | 10,460.00 | 10,490.00 | 10,200.00 | 10,240.00 | 10,240.00 | 13,213 |
| 2024-03-28 | 10,370.00 | 10,520.00 | 10,260.00 | 10,460.00 | 10,460.00 | 21,935 |
| 2024-03-27 | 10,700.00 | 10,880.00 | 10,250.00 | 10,350.00 | 10,350.00 | 28,495 |
| 2024-03-26 | 10,070.00 | 10,990.00 | 10,050.00 | 10,840.00 | 10,840.00 | 64,871 |
| 2024-03-25 | 9,850.00 | 10,370.00 | 9,790.00 | 10,290.00 | 10,290.00 | 23,876 |
| 2024-03-22 | 10,050.00 | 10,350.00 | 9,800.00 | 9,970.00 | 9,970.00 | 23,409 |
| 2024-03-21 | 9,720.00 | 10,230.00 | 9,600.00 | 10,120.00 | 10,120.00 | 65,938 |
| 2024-03-20 | 9,350.00 | 10,190.00 | 9,300.00 | 9,710.00 | 9,710.00 | 72,552 |
| 2024-03-19 | 9,310.00 | 9,410.00 | 9,170.00 | 9,350.00 | 9,350.00 | 11,837 |
| 2024-03-18 | 9,270.00 | 9,450.00 | 9,250.00 | 9,360.00 | 9,360.00 | 8,486 |
| 2024-03-15 | 9,290.00 | 9,350.00 | 9,180.00 | 9,270.00 | 9,270.00 | 6,466 |
| 2024-03-14 | 9,320.00 | 9,500.00 | 9,170.00 | 9,290.00 | 9,290.00 | 15,406 |
| 2024-03-13 | 9,550.00 | 9,550.00 | 9,410.00 | 9,500.00 | 9,500.00 | 6,069 |
| 2024-03-12 | 9,650.00 | 9,650.00 | 9,020.00 | 9,440.00 | 9,440.00 | 12,398 |
| 2024-03-11 | 9,540.00 | 9,860.00 | 9,400.00 | 9,550.00 | 9,550.00 | 16,599 |
| 2024-03-08 | 9,220.00 | 9,600.00 | 9,210.00 | 9,500.00 | 9,500.00 | 19,639 |
| 2024-03-07 | 9,250.00 | 9,370.00 | 9,000.00 | 9,300.00 | 9,300.00 | 16,274 |
| 2024-03-06 | 9,210.00 | 9,300.00 | 9,150.00 | 9,250.00 | 9,250.00 | 9,337 |
| 2024-03-05 | 9,200.00 | 9,370.00 | 9,060.00 | 9,210.00 | 9,210.00 | 33,460 |
| 2024-03-04 | 9,580.00 | 9,700.00 | 9,000.00 | 9,290.00 | 9,290.00 | 31,848 |
| 2024-02-29 | 9,890.00 | 9,940.00 | 9,470.00 | 9,580.00 | 9,580.00 | 31,117 |
| 2024-02-28 | 9,930.00 | 10,040.00 | 9,800.00 | 9,850.00 | 9,850.00 | 17,412 |
| 2024-02-27 | 10,160.00 | 10,180.00 | 9,870.00 | 9,990.00 | 9,990.00 | 21,109 |
| 2024-02-26 | 10,000.00 | 10,270.00 | 10,000.00 | 10,200.00 | 10,200.00 | 23,644 |
| 2024-02-23 | 10,570.00 | 10,590.00 | 9,870.00 | 10,000.00 | 10,000.00 | 105,809 |
| 2024-02-22 | 10,840.00 | 10,990.00 | 10,600.00 | 10,600.00 | 10,600.00 | 20,004 |
| 2024-02-21 | 10,890.00 | 11,020.00 | 10,760.00 | 10,830.00 | 10,830.00 | 20,635 |
| 2024-02-20 | 10,850.00 | 11,030.00 | 10,790.00 | 10,890.00 | 10,890.00 | 19,096 |
| 2024-02-19 | 10,940.00 | 11,150.00 | 10,800.00 | 10,930.00 | 10,930.00 | 22,262 |
| 2024-02-16 | 11,310.00 | 11,400.00 | 10,750.00 | 10,940.00 | 10,940.00 | 51,684 |
| 2024-02-15 | 11,420.00 | 11,430.00 | 10,910.00 | 11,300.00 | 11,300.00 | 15,452 |
| 2024-02-14 | 11,270.00 | 11,690.00 | 11,060.00 | 11,420.00 | 11,420.00 | 16,587 |
| 2024-02-13 | 11,270.00 | 11,360.00 | 11,100.00 | 11,270.00 | 11,270.00 | 12,807 |
| 2024-02-08 | 11,240.00 | 11,420.00 | 11,130.00 | 11,270.00 | 11,270.00 | 14,569 |
| 2024-02-07 | 10,800.00 | 11,440.00 | 10,600.00 | 11,240.00 | 11,240.00 | 29,268 |
| 2024-02-06 | 11,300.00 | 11,300.00 | 10,800.00 | 10,800.00 | 10,800.00 | 36,934 |
| 2024-02-05 | 11,720.00 | 11,720.00 | 11,200.00 | 11,320.00 | 11,320.00 | 31,751 |
| 2024-02-02 | 12,170.00 | 12,170.00 | 11,570.00 | 11,720.00 | 11,720.00 | 27,902 |
| 2024-02-01 | 12,100.00 | 12,100.00 | 11,690.00 | 11,880.00 | 11,880.00 | 19,292 |
| 2024-01-31 | 12,150.00 | 12,270.00 | 11,900.00 | 11,910.00 | 11,910.00 | 23,455 |
| 2024-01-30 | 12,430.00 | 12,500.00 | 12,150.00 | 12,270.00 | 12,270.00 | 15,928 |
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.