NanoCMS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 13,800.00 | 15,890.00 | 13,690.00 | 14,460.00 | 14,460.00 | 211,101 |
| 2023-10-31 | 14,080.00 | 14,210.00 | 13,140.00 | 13,510.00 | 13,510.00 | 45,766 |
| 2023-10-30 | 14,080.00 | 14,300.00 | 13,810.00 | 14,080.00 | 14,080.00 | 6,707 |
| 2023-10-27 | 13,830.00 | 14,400.00 | 13,830.00 | 14,080.00 | 14,080.00 | 14,038 |
| 2023-10-26 | 14,200.00 | 14,210.00 | 13,700.00 | 14,060.00 | 14,060.00 | 15,939 |
| 2023-10-25 | 14,570.00 | 14,570.00 | 14,240.00 | 14,350.00 | 14,350.00 | 9,609 |
| 2023-10-24 | 13,820.00 | 14,430.00 | 13,600.00 | 14,370.00 | 14,370.00 | 22,225 |
| 2023-10-23 | 14,110.00 | 14,430.00 | 13,800.00 | 13,820.00 | 13,820.00 | 13,509 |
| 2023-10-20 | 14,000.00 | 14,200.00 | 13,310.00 | 14,110.00 | 14,110.00 | 31,284 |
| 2023-10-19 | 14,440.00 | 14,570.00 | 13,780.00 | 14,170.00 | 14,170.00 | 36,463 |
| 2023-10-18 | 14,750.00 | 15,150.00 | 14,550.00 | 14,590.00 | 14,590.00 | 19,631 |
| 2023-10-17 | 15,220.00 | 15,320.00 | 14,810.00 | 14,820.00 | 14,820.00 | 23,652 |
| 2023-10-16 | 14,970.00 | 14,970.00 | 14,520.00 | 14,870.00 | 14,870.00 | 23,124 |
| 2023-10-13 | 15,290.00 | 15,290.00 | 14,720.00 | 14,970.00 | 14,970.00 | 25,545 |
| 2023-10-12 | 14,780.00 | 15,800.00 | 14,780.00 | 15,290.00 | 15,290.00 | 53,022 |
| 2023-10-11 | 14,230.00 | 14,890.00 | 14,230.00 | 14,710.00 | 14,710.00 | 39,821 |
| 2023-10-10 | 14,730.00 | 15,300.00 | 14,140.00 | 14,190.00 | 14,190.00 | 56,898 |
| 2023-10-06 | 14,420.00 | 15,140.00 | 14,420.00 | 14,660.00 | 14,660.00 | 24,547 |
| 2023-10-05 | 16,060.00 | 16,840.00 | 14,460.00 | 14,480.00 | 14,480.00 | 110,244 |
| 2023-10-04 | 16,800.00 | 17,070.00 | 16,100.00 | 16,130.00 | 16,130.00 | 62,704 |
| 2023-09-27 | 17,190.00 | 17,300.00 | 16,540.00 | 16,760.00 | 16,760.00 | 85,670 |
| 2023-09-26 | 19,170.00 | 19,210.00 | 17,100.00 | 17,190.00 | 17,190.00 | 210,680 |
| 2023-09-25 | 17,900.00 | 19,520.00 | 17,890.00 | 19,030.00 | 19,030.00 | 413,062 |
| 2023-09-22 | 16,950.00 | 19,070.00 | 16,620.00 | 17,720.00 | 17,720.00 | 446,151 |
| 2023-09-21 | 16,380.00 | 20,200.00 | 16,320.00 | 16,950.00 | 16,950.00 | 1,189,579 |
| 2023-09-20 | 16,640.00 | 17,070.00 | 16,270.00 | 16,690.00 | 16,690.00 | 54,843 |
| 2023-09-19 | 17,450.00 | 17,570.00 | 16,600.00 | 16,630.00 | 16,630.00 | 72,364 |
| 2023-09-18 | 17,480.00 | 18,420.00 | 17,020.00 | 17,450.00 | 17,450.00 | 134,892 |
| 2023-09-15 | 16,190.00 | 20,300.00 | 16,190.00 | 17,450.00 | 17,450.00 | 929,028 |
| 2023-09-14 | 16,250.00 | 16,570.00 | 16,150.00 | 16,320.00 | 16,320.00 | 31,465 |
| 2023-09-13 | 16,350.00 | 16,920.00 | 16,140.00 | 16,140.00 | 16,140.00 | 31,864 |
| 2023-09-12 | 16,850.00 | 16,900.00 | 16,150.00 | 16,360.00 | 16,360.00 | 35,616 |
| 2023-09-11 | 17,060.00 | 17,150.00 | 16,600.00 | 16,810.00 | 16,810.00 | 27,131 |
| 2023-09-08 | 16,950.00 | 17,240.00 | 16,800.00 | 17,150.00 | 17,150.00 | 29,252 |
| 2023-09-07 | 17,900.00 | 17,970.00 | 16,930.00 | 17,080.00 | 17,080.00 | 52,126 |
| 2023-09-06 | 17,950.00 | 18,300.00 | 17,900.00 | 17,970.00 | 17,970.00 | 28,948 |
| 2023-09-05 | 17,750.00 | 18,310.00 | 17,750.00 | 17,940.00 | 17,940.00 | 33,897 |
| 2023-09-04 | 17,750.00 | 18,610.00 | 17,520.00 | 17,940.00 | 17,940.00 | 62,860 |
| 2023-09-01 | 19,300.00 | 19,300.00 | 17,730.00 | 17,970.00 | 17,970.00 | 93,073 |
| 2023-08-31 | 19,620.00 | 19,900.00 | 18,430.00 | 18,850.00 | 18,850.00 | 105,287 |
| 2023-08-30 | 20,150.00 | 20,150.00 | 19,740.00 | 19,740.00 | 19,740.00 | 56,266 |
| 2023-08-29 | 20,550.00 | 20,800.00 | 19,640.00 | 19,880.00 | 19,880.00 | 133,144 |
| 2023-08-28 | 20,500.00 | 20,700.00 | 20,000.00 | 20,550.00 | 20,550.00 | 103,092 |
| 2023-08-25 | 19,900.00 | 21,650.00 | 19,430.00 | 20,350.00 | 20,350.00 | 357,160 |
| 2023-08-24 | 19,230.00 | 20,500.00 | 19,150.00 | 19,810.00 | 19,810.00 | 325,202 |
| 2023-08-23 | 19,490.00 | 21,250.00 | 19,200.00 | 19,230.00 | 19,230.00 | 323,497 |
| 2023-08-22 | 20,500.00 | 21,000.00 | 19,320.00 | 19,320.00 | 19,320.00 | 230,841 |
| 2023-08-21 | 20,950.00 | 23,150.00 | 20,200.00 | 20,250.00 | 20,250.00 | 710,060 |
| 2023-08-18 | 19,310.00 | 21,950.00 | 19,160.00 | 20,200.00 | 20,200.00 | 458,277 |
| 2023-08-17 | 21,050.00 | 22,300.00 | 19,550.00 | 19,960.00 | 19,960.00 | 498,841 |
| 2023-08-16 | 19,540.00 | 25,200.00 | 18,410.00 | 22,600.00 | 22,600.00 | 2,541,307 |
| 2023-08-14 | 20,550.00 | 21,850.00 | 20,150.00 | 20,150.00 | 20,150.00 | 522,827 |
| 2023-08-11 | 20,850.00 | 21,950.00 | 20,150.00 | 20,200.00 | 20,200.00 | 596,139 |
| 2023-08-10 | 18,600.00 | 22,700.00 | 17,640.00 | 21,050.00 | 21,050.00 | 2,428,653 |
| 2023-08-09 | 18,000.00 | 20,300.00 | 17,650.00 | 18,490.00 | 18,490.00 | 1,268,177 |
| 2023-08-08 | 20,650.00 | 23,850.00 | 16,050.00 | 17,090.00 | 17,090.00 | 4,510,949 |
| 2023-08-07 | 15,290.00 | 19,910.00 | 14,740.00 | 19,910.00 | 19,910.00 | 1,744,371 |
| 2023-08-04 | 16,450.00 | 16,480.00 | 15,200.00 | 15,320.00 | 15,320.00 | 95,093 |
| 2023-08-03 | 16,220.00 | 17,180.00 | 15,840.00 | 16,600.00 | 16,600.00 | 109,665 |
| 2023-08-02 | 17,000.00 | 18,320.00 | 16,500.00 | 16,850.00 | 16,850.00 | 231,273 |
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.