NanoCMS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 13,000.00 | 13,000.00 | 12,260.00 | 12,320.00 | 12,320.00 | 31,442 |
| 2024-01-26 | 12,570.00 | 12,910.00 | 12,530.00 | 12,690.00 | 12,690.00 | 8,480 |
| 2024-01-25 | 12,700.00 | 12,770.00 | 12,490.00 | 12,630.00 | 12,630.00 | 12,497 |
| 2024-01-24 | 12,990.00 | 13,000.00 | 12,450.00 | 12,700.00 | 12,700.00 | 25,047 |
| 2024-01-23 | 13,000.00 | 13,300.00 | 12,800.00 | 12,970.00 | 12,970.00 | 14,964 |
| 2024-01-22 | 13,130.00 | 13,400.00 | 13,000.00 | 13,100.00 | 13,100.00 | 8,774 |
| 2024-01-19 | 13,120.00 | 13,500.00 | 13,000.00 | 13,100.00 | 13,100.00 | 14,883 |
| 2024-01-18 | 12,920.00 | 13,370.00 | 12,920.00 | 13,260.00 | 13,260.00 | 13,258 |
| 2024-01-17 | 13,490.00 | 13,580.00 | 12,800.00 | 13,290.00 | 13,290.00 | 30,217 |
| 2024-01-16 | 13,420.00 | 13,770.00 | 13,250.00 | 13,440.00 | 13,440.00 | 20,320 |
| 2024-01-15 | 14,170.00 | 14,170.00 | 13,170.00 | 13,170.00 | 13,170.00 | 44,563 |
| 2024-01-12 | 14,210.00 | 14,290.00 | 13,800.00 | 13,990.00 | 13,990.00 | 27,744 |
| 2024-01-11 | 14,040.00 | 14,300.00 | 13,980.00 | 14,210.00 | 14,210.00 | 24,923 |
| 2024-01-10 | 14,110.00 | 14,160.00 | 13,900.00 | 14,040.00 | 14,040.00 | 13,164 |
| 2024-01-09 | 14,260.00 | 14,260.00 | 14,000.00 | 14,110.00 | 14,110.00 | 9,846 |
| 2024-01-08 | 14,000.00 | 14,180.00 | 13,900.00 | 14,150.00 | 14,150.00 | 11,640 |
| 2024-01-05 | 13,990.00 | 14,100.00 | 13,960.00 | 14,030.00 | 14,030.00 | 9,676 |
| 2024-01-04 | 14,000.00 | 14,080.00 | 13,870.00 | 13,990.00 | 13,990.00 | 13,044 |
| 2024-01-03 | 14,100.00 | 14,260.00 | 13,960.00 | 14,010.00 | 14,010.00 | 13,760 |
| 2024-01-02 | 13,930.00 | 14,290.00 | 13,930.00 | 14,260.00 | 14,260.00 | 28,571 |
| 2023-12-28 | 13,970.00 | 14,100.00 | 13,750.00 | 13,920.00 | 13,920.00 | 11,615 |
| 2023-12-27 | 14,000.00 | 14,000.00 | 13,700.00 | 13,810.00 | 13,810.00 | 14,936 |
| 2023-12-26 | 14,150.00 | 14,240.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,983 |
| 2023-12-22 | 13,940.00 | 14,400.00 | 13,800.00 | 14,110.00 | 14,110.00 | 28,798 |
| 2023-12-21 | 13,990.00 | 14,050.00 | 13,750.00 | 13,930.00 | 13,930.00 | 21,600 |
| 2023-12-20 | 14,190.00 | 14,190.00 | 13,930.00 | 13,990.00 | 13,990.00 | 21,547 |
| 2023-12-19 | 13,960.00 | 14,290.00 | 13,910.00 | 13,980.00 | 13,980.00 | 11,432 |
| 2023-12-18 | 14,350.00 | 14,350.00 | 13,940.00 | 14,030.00 | 14,030.00 | 12,245 |
| 2023-12-15 | 14,020.00 | 14,260.00 | 13,970.00 | 14,100.00 | 14,100.00 | 13,229 |
| 2023-12-14 | 14,050.00 | 14,170.00 | 13,990.00 | 14,000.00 | 14,000.00 | 12,327 |
| 2023-12-13 | 14,100.00 | 14,260.00 | 14,030.00 | 14,040.00 | 14,040.00 | 12,242 |
| 2023-12-12 | 14,150.00 | 14,280.00 | 14,060.00 | 14,070.00 | 14,070.00 | 13,040 |
| 2023-12-11 | 14,390.00 | 14,600.00 | 14,250.00 | 14,250.00 | 14,250.00 | 12,083 |
| 2023-12-08 | 14,410.00 | 14,560.00 | 14,200.00 | 14,370.00 | 14,370.00 | 11,589 |
| 2023-12-07 | 14,270.00 | 14,770.00 | 14,000.00 | 14,450.00 | 14,450.00 | 29,183 |
| 2023-12-06 | 14,140.00 | 14,300.00 | 13,870.00 | 14,270.00 | 14,270.00 | 20,377 |
| 2023-12-05 | 14,070.00 | 14,270.00 | 13,950.00 | 14,050.00 | 14,050.00 | 26,188 |
| 2023-12-04 | 14,460.00 | 14,460.00 | 14,130.00 | 14,280.00 | 14,280.00 | 13,369 |
| 2023-12-01 | 14,190.00 | 15,170.00 | 13,900.00 | 14,460.00 | 14,460.00 | 138,072 |
| 2023-11-30 | 14,250.00 | 14,250.00 | 13,710.00 | 14,010.00 | 14,010.00 | 11,954 |
| 2023-11-29 | 13,950.00 | 14,230.00 | 13,880.00 | 14,000.00 | 14,000.00 | 17,991 |
| 2023-11-28 | 14,440.00 | 14,530.00 | 14,040.00 | 14,090.00 | 14,090.00 | 39,165 |
| 2023-11-27 | 14,570.00 | 14,820.00 | 14,400.00 | 14,460.00 | 14,460.00 | 20,122 |
| 2023-11-24 | 14,700.00 | 14,800.00 | 14,390.00 | 14,620.00 | 14,620.00 | 12,977 |
| 2023-11-23 | 14,450.00 | 15,150.00 | 14,450.00 | 14,750.00 | 14,750.00 | 24,027 |
| 2023-11-22 | 14,700.00 | 14,790.00 | 14,300.00 | 14,510.00 | 14,510.00 | 28,101 |
| 2023-11-21 | 14,160.00 | 15,170.00 | 14,160.00 | 14,780.00 | 14,780.00 | 60,023 |
| 2023-11-20 | 14,080.00 | 14,360.00 | 14,000.00 | 14,160.00 | 14,160.00 | 20,344 |
| 2023-11-17 | 14,030.00 | 14,330.00 | 13,860.00 | 14,050.00 | 14,050.00 | 15,898 |
| 2023-11-16 | 14,480.00 | 14,480.00 | 14,100.00 | 14,220.00 | 14,220.00 | 8,797 |
| 2023-11-15 | 14,650.00 | 14,650.00 | 14,220.00 | 14,290.00 | 14,290.00 | 11,274 |
| 2023-11-14 | 13,930.00 | 14,340.00 | 13,890.00 | 14,160.00 | 14,160.00 | 12,997 |
| 2023-11-13 | 14,190.00 | 14,510.00 | 13,850.00 | 13,930.00 | 13,930.00 | 14,953 |
| 2023-11-10 | 14,450.00 | 14,670.00 | 14,160.00 | 14,320.00 | 14,320.00 | 10,656 |
| 2023-11-09 | 14,510.00 | 15,150.00 | 14,450.00 | 14,600.00 | 14,600.00 | 14,140 |
| 2023-11-08 | 14,780.00 | 15,150.00 | 14,600.00 | 14,600.00 | 14,600.00 | 21,197 |
| 2023-11-07 | 15,180.00 | 15,280.00 | 14,660.00 | 14,780.00 | 14,780.00 | 17,091 |
| 2023-11-06 | 15,070.00 | 15,400.00 | 14,810.00 | 15,200.00 | 15,200.00 | 35,731 |
| 2023-11-03 | 15,490.00 | 15,490.00 | 14,870.00 | 15,020.00 | 15,020.00 | 29,686 |
| 2023-11-02 | 14,530.00 | 16,100.00 | 14,450.00 | 15,150.00 | 15,150.00 | 189,953 |
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.