NanoCMS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 14,820.00 | 15,140.00 | 14,720.00 | 14,960.00 | 14,960.00 | 20,021 |
| 2023-05-03 | 15,030.00 | 15,170.00 | 14,810.00 | 14,930.00 | 14,930.00 | 13,759 |
| 2023-05-02 | 14,810.00 | 15,140.00 | 14,050.00 | 15,030.00 | 15,030.00 | 19,543 |
| 2023-04-28 | 15,250.00 | 15,250.00 | 14,870.00 | 14,930.00 | 14,930.00 | 17,897 |
| 2023-04-27 | 14,850.00 | 15,350.00 | 14,650.00 | 15,040.00 | 15,040.00 | 18,722 |
| 2023-04-26 | 14,810.00 | 15,350.00 | 14,810.00 | 14,850.00 | 14,850.00 | 19,999 |
| 2023-04-25 | 15,240.00 | 15,330.00 | 14,870.00 | 15,170.00 | 15,170.00 | 26,467 |
| 2023-04-24 | 15,670.00 | 15,670.00 | 15,200.00 | 15,240.00 | 15,240.00 | 23,039 |
| 2023-04-21 | 16,220.00 | 16,370.00 | 15,530.00 | 15,660.00 | 15,660.00 | 47,649 |
| 2023-04-20 | 15,800.00 | 16,800.00 | 15,610.00 | 16,370.00 | 16,370.00 | 79,550 |
| 2023-04-19 | 15,690.00 | 15,860.00 | 15,510.00 | 15,790.00 | 15,790.00 | 18,450 |
| 2023-04-18 | 16,100.00 | 16,100.00 | 15,410.00 | 15,690.00 | 15,690.00 | 23,070 |
| 2023-04-17 | 15,790.00 | 16,060.00 | 15,470.00 | 15,990.00 | 15,990.00 | 34,341 |
| 2023-04-14 | 15,210.00 | 16,200.00 | 15,100.00 | 15,780.00 | 15,780.00 | 62,786 |
| 2023-04-13 | 15,000.00 | 15,210.00 | 14,750.00 | 15,210.00 | 15,210.00 | 34,150 |
| 2023-04-12 | 15,090.00 | 15,300.00 | 14,890.00 | 15,000.00 | 15,000.00 | 26,844 |
| 2023-04-11 | 14,750.00 | 15,200.00 | 14,600.00 | 15,110.00 | 15,110.00 | 42,848 |
| 2023-04-10 | 15,620.00 | 15,690.00 | 14,670.00 | 14,900.00 | 14,900.00 | 57,129 |
| 2023-04-07 | 15,800.00 | 16,020.00 | 15,590.00 | 15,600.00 | 15,600.00 | 23,874 |
| 2023-04-06 | 16,170.00 | 16,180.00 | 15,690.00 | 15,700.00 | 15,700.00 | 28,723 |
| 2023-04-05 | 15,690.00 | 16,360.00 | 15,450.00 | 16,170.00 | 16,170.00 | 59,768 |
| 2023-04-04 | 15,300.00 | 15,750.00 | 15,200.00 | 15,690.00 | 15,690.00 | 34,173 |
| 2023-04-03 | 15,240.00 | 15,620.00 | 15,080.00 | 15,390.00 | 15,390.00 | 28,464 |
| 2023-03-31 | 15,870.00 | 15,870.00 | 15,210.00 | 15,240.00 | 15,240.00 | 26,911 |
| 2023-03-30 | 15,750.00 | 15,830.00 | 15,200.00 | 15,630.00 | 15,630.00 | 44,427 |
| 2023-03-29 | 14,850.00 | 15,820.00 | 14,760.00 | 15,520.00 | 15,520.00 | 74,374 |
| 2023-03-28 | 14,720.00 | 15,200.00 | 14,700.00 | 14,900.00 | 14,900.00 | 41,770 |
| 2023-03-27 | 14,960.00 | 15,130.00 | 14,610.00 | 14,850.00 | 14,850.00 | 38,547 |
| 2023-03-24 | 15,390.00 | 15,420.00 | 14,690.00 | 14,940.00 | 14,940.00 | 102,863 |
| 2023-03-23 | 15,410.00 | 17,980.00 | 14,850.00 | 15,390.00 | 15,390.00 | 413,945 |
| 2023-03-22 | 16,020.00 | 16,030.00 | 15,250.00 | 15,410.00 | 15,410.00 | 24,586 |
| 2023-03-21 | 16,020.00 | 16,230.00 | 15,720.00 | 15,790.00 | 15,790.00 | 21,502 |
| 2023-03-20 | 15,630.00 | 16,070.00 | 15,380.00 | 15,840.00 | 15,840.00 | 16,426 |
| 2023-03-17 | 15,600.00 | 15,890.00 | 15,390.00 | 15,630.00 | 15,630.00 | 17,125 |
| 2023-03-16 | 15,860.00 | 15,860.00 | 15,390.00 | 15,550.00 | 15,550.00 | 15,492 |
| 2023-03-15 | 15,770.00 | 16,280.00 | 15,750.00 | 15,870.00 | 15,870.00 | 23,221 |
| 2023-03-14 | 16,250.00 | 16,290.00 | 15,460.00 | 15,470.00 | 15,470.00 | 27,830 |
| 2023-03-13 | 16,460.00 | 16,490.00 | 16,040.00 | 16,140.00 | 16,140.00 | 26,936 |
| 2023-03-10 | 16,350.00 | 17,830.00 | 16,000.00 | 16,670.00 | 16,670.00 | 88,580 |
| 2023-03-09 | 17,350.00 | 17,350.00 | 16,550.00 | 16,730.00 | 16,730.00 | 36,859 |
| 2023-03-08 | 17,700.00 | 17,710.00 | 17,200.00 | 17,300.00 | 17,300.00 | 18,233 |
| 2023-03-07 | 17,390.00 | 17,730.00 | 17,190.00 | 17,710.00 | 17,710.00 | 28,360 |
| 2023-03-06 | 17,670.00 | 17,720.00 | 17,250.00 | 17,390.00 | 17,390.00 | 22,297 |
| 2023-03-03 | 17,750.00 | 17,830.00 | 17,460.00 | 17,600.00 | 17,600.00 | 21,292 |
| 2023-03-02 | 17,220.00 | 18,620.00 | 17,220.00 | 17,740.00 | 17,740.00 | 96,488 |
| 2023-02-28 | 17,280.00 | 17,380.00 | 17,000.00 | 17,170.00 | 17,170.00 | 18,497 |
| 2023-02-27 | 17,760.00 | 17,760.00 | 17,120.00 | 17,280.00 | 17,280.00 | 23,560 |
| 2023-02-24 | 17,730.00 | 17,740.00 | 17,430.00 | 17,600.00 | 17,600.00 | 19,199 |
| 2023-02-23 | 17,750.00 | 17,800.00 | 17,460.00 | 17,720.00 | 17,720.00 | 22,368 |
| 2023-02-22 | 17,800.00 | 18,020.00 | 17,520.00 | 17,700.00 | 17,700.00 | 24,938 |
| 2023-02-21 | 18,090.00 | 18,170.00 | 17,920.00 | 18,020.00 | 18,020.00 | 14,821 |
| 2023-02-20 | 18,330.00 | 18,330.00 | 17,030.00 | 18,070.00 | 18,070.00 | 37,199 |
| 2023-02-17 | 18,280.00 | 18,360.00 | 18,010.00 | 18,130.00 | 18,130.00 | 24,143 |
| 2023-02-16 | 18,500.00 | 18,500.00 | 18,270.00 | 18,280.00 | 18,280.00 | 17,096 |
| 2023-02-15 | 18,900.00 | 18,900.00 | 18,250.00 | 18,300.00 | 18,300.00 | 25,365 |
| 2023-02-14 | 18,800.00 | 19,160.00 | 18,700.00 | 18,860.00 | 18,860.00 | 30,362 |
| 2023-02-13 | 19,030.00 | 19,040.00 | 18,680.00 | 18,730.00 | 18,730.00 | 24,496 |
| 2023-02-10 | 19,300.00 | 19,300.00 | 18,750.00 | 19,120.00 | 19,120.00 | 38,653 |
| 2023-02-09 | 19,400.00 | 19,600.00 | 19,260.00 | 19,390.00 | 19,390.00 | 21,938 |
| 2023-02-08 | 19,500.00 | 19,590.00 | 19,330.00 | 19,380.00 | 19,380.00 | 21,588 |
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.