NanoCMS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 15,200.00 | 17,370.00 | 15,200.00 | 17,000.00 | 17,000.00 | 465,934 |
| 2023-07-31 | 14,550.00 | 15,650.00 | 14,120.00 | 15,060.00 | 15,060.00 | 123,618 |
| 2023-07-28 | 13,590.00 | 14,340.00 | 13,470.00 | 13,860.00 | 13,860.00 | 50,784 |
| 2023-07-27 | 13,200.00 | 13,770.00 | 13,140.00 | 13,330.00 | 13,330.00 | 36,423 |
| 2023-07-26 | 13,580.00 | 13,700.00 | 13,080.00 | 13,200.00 | 13,200.00 | 101,009 |
| 2023-07-25 | 13,870.00 | 14,040.00 | 13,600.00 | 13,700.00 | 13,700.00 | 24,269 |
| 2023-07-24 | 14,280.00 | 14,870.00 | 13,800.00 | 13,890.00 | 13,890.00 | 50,483 |
| 2023-07-21 | 14,230.00 | 14,830.00 | 14,170.00 | 14,230.00 | 14,230.00 | 32,830 |
| 2023-07-20 | 14,350.00 | 14,420.00 | 14,050.00 | 14,420.00 | 14,420.00 | 18,130 |
| 2023-07-19 | 14,800.00 | 14,800.00 | 14,350.00 | 14,350.00 | 14,350.00 | 31,594 |
| 2023-07-18 | 15,100.00 | 15,350.00 | 14,620.00 | 14,750.00 | 14,750.00 | 37,534 |
| 2023-07-17 | 14,560.00 | 15,370.00 | 14,380.00 | 15,100.00 | 15,100.00 | 68,953 |
| 2023-07-14 | 15,010.00 | 15,030.00 | 14,430.00 | 14,490.00 | 14,490.00 | 70,961 |
| 2023-07-13 | 15,180.00 | 15,750.00 | 14,930.00 | 15,010.00 | 15,010.00 | 175,389 |
| 2023-07-12 | 13,650.00 | 17,400.00 | 13,630.00 | 15,540.00 | 15,540.00 | 1,292,459 |
| 2023-07-11 | 13,330.00 | 13,990.00 | 13,330.00 | 13,730.00 | 13,730.00 | 25,254 |
| 2023-07-10 | 13,510.00 | 13,520.00 | 13,100.00 | 13,340.00 | 13,340.00 | 24,737 |
| 2023-07-07 | 14,020.00 | 14,230.00 | 13,480.00 | 13,520.00 | 13,520.00 | 50,303 |
| 2023-07-06 | 15,260.00 | 15,260.00 | 14,200.00 | 14,250.00 | 14,250.00 | 41,620 |
| 2023-07-05 | 15,020.00 | 15,140.00 | 14,740.00 | 14,790.00 | 14,790.00 | 15,682 |
| 2023-07-04 | 15,250.00 | 15,300.00 | 14,970.00 | 15,020.00 | 15,020.00 | 15,075 |
| 2023-07-03 | 14,740.00 | 15,240.00 | 14,730.00 | 15,160.00 | 15,160.00 | 19,838 |
| 2023-06-30 | 14,750.00 | 14,980.00 | 14,600.00 | 14,730.00 | 14,730.00 | 15,050 |
| 2023-06-29 | 14,650.00 | 14,740.00 | 14,550.00 | 14,640.00 | 14,640.00 | 12,528 |
| 2023-06-28 | 14,770.00 | 14,770.00 | 14,520.00 | 14,580.00 | 14,580.00 | 18,021 |
| 2023-06-27 | 14,910.00 | 14,910.00 | 14,650.00 | 14,770.00 | 14,770.00 | 14,978 |
| 2023-06-26 | 14,550.00 | 14,990.00 | 14,450.00 | 14,910.00 | 14,910.00 | 22,885 |
| 2023-06-23 | 15,200.00 | 15,200.00 | 14,760.00 | 14,800.00 | 14,800.00 | 22,605 |
| 2023-06-22 | 15,380.00 | 15,380.00 | 15,000.00 | 15,170.00 | 15,170.00 | 18,357 |
| 2023-06-21 | 15,560.00 | 15,790.00 | 15,210.00 | 15,330.00 | 15,330.00 | 16,217 |
| 2023-06-20 | 15,850.00 | 15,850.00 | 15,460.00 | 15,580.00 | 15,580.00 | 24,412 |
| 2023-06-19 | 15,910.00 | 16,140.00 | 15,820.00 | 15,850.00 | 15,850.00 | 15,239 |
| 2023-06-16 | 16,100.00 | 16,190.00 | 15,820.00 | 16,000.00 | 16,000.00 | 18,407 |
| 2023-06-15 | 15,880.00 | 16,000.00 | 15,580.00 | 15,700.00 | 15,700.00 | 25,786 |
| 2023-06-14 | 16,310.00 | 16,510.00 | 15,770.00 | 15,880.00 | 15,880.00 | 39,687 |
| 2023-06-13 | 16,450.00 | 16,700.00 | 16,270.00 | 16,340.00 | 16,340.00 | 40,290 |
| 2023-06-12 | 16,920.00 | 17,080.00 | 16,450.00 | 16,460.00 | 16,460.00 | 35,209 |
| 2023-06-09 | 17,000.00 | 17,380.00 | 16,700.00 | 17,090.00 | 17,090.00 | 28,352 |
| 2023-06-08 | 17,290.00 | 17,360.00 | 16,910.00 | 16,980.00 | 16,980.00 | 29,209 |
| 2023-06-07 | 17,500.00 | 17,660.00 | 17,070.00 | 17,280.00 | 17,280.00 | 32,551 |
| 2023-06-05 | 17,910.00 | 18,450.00 | 17,250.00 | 17,490.00 | 17,490.00 | 63,869 |
| 2023-06-02 | 17,090.00 | 18,460.00 | 16,900.00 | 18,000.00 | 18,000.00 | 213,048 |
| 2023-06-01 | 16,780.00 | 17,080.00 | 16,550.00 | 16,890.00 | 16,890.00 | 32,087 |
| 2023-05-31 | 16,780.00 | 17,100.00 | 16,410.00 | 16,980.00 | 16,980.00 | 41,463 |
| 2023-05-30 | 17,200.00 | 17,890.00 | 16,630.00 | 16,630.00 | 16,630.00 | 86,795 |
| 2023-05-26 | 16,680.00 | 17,900.00 | 16,680.00 | 17,140.00 | 17,140.00 | 130,789 |
| 2023-05-25 | 16,830.00 | 17,150.00 | 16,210.00 | 16,820.00 | 16,820.00 | 77,842 |
| 2023-05-24 | 16,000.00 | 17,320.00 | 15,750.00 | 16,830.00 | 16,830.00 | 239,405 |
| 2023-05-23 | 15,020.00 | 16,130.00 | 14,930.00 | 16,060.00 | 16,060.00 | 69,610 |
| 2023-05-22 | 15,000.00 | 15,000.00 | 14,600.00 | 14,950.00 | 14,950.00 | 14,457 |
| 2023-05-19 | 14,970.00 | 15,060.00 | 14,640.00 | 14,810.00 | 14,810.00 | 19,070 |
| 2023-05-18 | 14,860.00 | 15,120.00 | 14,860.00 | 14,870.00 | 14,870.00 | 9,816 |
| 2023-05-17 | 14,670.00 | 15,000.00 | 14,490.00 | 14,850.00 | 14,850.00 | 17,411 |
| 2023-05-16 | 14,850.00 | 14,950.00 | 14,450.00 | 14,520.00 | 14,520.00 | 24,183 |
| 2023-05-15 | 15,570.00 | 15,590.00 | 14,760.00 | 14,820.00 | 14,820.00 | 32,048 |
| 2023-05-12 | 15,810.00 | 16,510.00 | 15,280.00 | 15,320.00 | 15,320.00 | 72,983 |
| 2023-05-11 | 14,990.00 | 17,660.00 | 14,930.00 | 15,720.00 | 15,720.00 | 407,329 |
| 2023-05-10 | 14,510.00 | 14,870.00 | 14,200.00 | 14,820.00 | 14,820.00 | 19,547 |
| 2023-05-09 | 14,900.00 | 14,900.00 | 14,400.00 | 14,510.00 | 14,510.00 | 26,945 |
| 2023-05-08 | 15,100.00 | 15,100.00 | 14,600.00 | 14,900.00 | 14,900.00 | 20,605 |
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.