NanoCMS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 19,500.00 | 19,590.00 | 19,330.00 | 19,380.00 | 19,380.00 | 21,588 |
| 2023-02-07 | 19,440.00 | 19,500.00 | 19,230.00 | 19,330.00 | 19,330.00 | 17,866 |
| 2023-02-06 | 19,510.00 | 19,520.00 | 19,200.00 | 19,440.00 | 19,440.00 | 15,361 |
| 2023-02-03 | 19,450.00 | 19,470.00 | 19,220.00 | 19,380.00 | 19,380.00 | 16,502 |
| 2023-02-02 | 18,970.00 | 19,660.00 | 18,970.00 | 19,350.00 | 19,350.00 | 27,023 |
| 2023-02-01 | 18,960.00 | 19,080.00 | 18,830.00 | 18,970.00 | 18,970.00 | 28,295 |
| 2023-01-31 | 19,390.00 | 19,390.00 | 18,880.00 | 18,930.00 | 18,930.00 | 57,484 |
| 2023-01-30 | 19,510.00 | 19,700.00 | 19,340.00 | 19,390.00 | 19,390.00 | 28,680 |
| 2023-01-27 | 19,660.00 | 19,800.00 | 19,510.00 | 19,620.00 | 19,620.00 | 15,952 |
| 2023-01-26 | 19,640.00 | 19,790.00 | 19,470.00 | 19,600.00 | 19,600.00 | 19,402 |
| 2023-01-25 | 19,800.00 | 20,050.00 | 19,550.00 | 19,630.00 | 19,630.00 | 20,641 |
| 2023-01-20 | 19,500.00 | 19,750.00 | 19,400.00 | 19,700.00 | 19,700.00 | 12,923 |
| 2023-01-19 | 19,650.00 | 19,850.00 | 19,200.00 | 19,550.00 | 19,550.00 | 30,636 |
| 2023-01-18 | 19,650.00 | 20,050.00 | 19,400.00 | 19,650.00 | 19,650.00 | 24,984 |
| 2023-01-17 | 20,300.00 | 20,800.00 | 19,850.00 | 20,150.00 | 20,150.00 | 33,663 |
| 2023-01-16 | 20,150.00 | 20,600.00 | 20,050.00 | 20,350.00 | 20,350.00 | 22,137 |
| 2023-01-13 | 20,600.00 | 20,800.00 | 20,150.00 | 20,350.00 | 20,350.00 | 26,012 |
| 2023-01-12 | 21,050.00 | 21,100.00 | 20,550.00 | 20,600.00 | 20,600.00 | 33,934 |
| 2023-01-11 | 20,850.00 | 21,050.00 | 20,400.00 | 21,050.00 | 21,050.00 | 24,227 |
| 2023-01-10 | 21,250.00 | 21,450.00 | 20,500.00 | 20,750.00 | 20,750.00 | 64,033 |
| 2023-01-09 | 21,400.00 | 21,800.00 | 21,050.00 | 21,550.00 | 21,550.00 | 72,966 |
| 2023-01-06 | 20,000.00 | 23,050.00 | 19,800.00 | 21,650.00 | 21,650.00 | 462,586 |
| 2023-01-05 | 20,000.00 | 20,400.00 | 19,850.00 | 20,000.00 | 20,000.00 | 27,505 |
| 2023-01-04 | 19,650.00 | 20,200.00 | 19,300.00 | 20,000.00 | 20,000.00 | 28,629 |
| 2023-01-03 | 19,100.00 | 20,200.00 | 19,100.00 | 19,600.00 | 19,600.00 | 27,581 |
| 2023-01-02 | 18,750.00 | 20,500.00 | 18,750.00 | 19,400.00 | 19,400.00 | 74,619 |
| 2022-12-29 | 19,450.00 | 19,900.00 | 18,700.00 | 18,900.00 | 18,900.00 | 39,511 |
| 2022-12-28 | 20,300.00 | 20,300.00 | 19,550.00 | 19,800.00 | 19,800.00 | 41,911 |
| 2022-12-27 | 20,400.00 | 20,700.00 | 20,150.00 | 20,300.00 | 20,300.00 | 35,030 |
| 2022-12-26 | 20,500.00 | 21,000.00 | 20,450.00 | 20,600.00 | 20,600.00 | 25,803 |
| 2022-12-23 | 21,100.00 | 21,600.00 | 20,550.00 | 20,600.00 | 20,600.00 | 65,910 |
| 2022-12-22 | 21,350.00 | 21,600.00 | 21,050.00 | 21,200.00 | 21,200.00 | 45,391 |
| 2022-12-21 | 21,500.00 | 21,900.00 | 21,300.00 | 21,350.00 | 21,350.00 | 57,653 |
| 2022-12-20 | 22,500.00 | 22,900.00 | 21,250.00 | 21,400.00 | 21,400.00 | 89,772 |
| 2022-12-19 | 23,750.00 | 24,450.00 | 22,200.00 | 22,250.00 | 22,250.00 | 196,264 |
| 2022-12-16 | 22,100.00 | 23,450.00 | 21,400.00 | 23,200.00 | 23,200.00 | 180,321 |
| 2022-12-15 | 22,450.00 | 23,900.00 | 22,200.00 | 22,400.00 | 22,400.00 | 199,501 |
| 2022-12-14 | 22,600.00 | 22,900.00 | 21,850.00 | 22,350.00 | 22,350.00 | 90,166 |
| 2022-12-13 | 21,100.00 | 22,950.00 | 20,900.00 | 22,500.00 | 22,500.00 | 283,333 |
| 2022-12-12 | 21,500.00 | 21,650.00 | 20,800.00 | 21,000.00 | 21,000.00 | 36,911 |
| 2022-12-09 | 21,700.00 | 22,000.00 | 21,300.00 | 21,500.00 | 21,500.00 | 34,114 |
| 2022-12-08 | 22,150.00 | 22,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | 53,118 |
| 2022-12-07 | 20,650.00 | 22,400.00 | 20,650.00 | 21,850.00 | 21,850.00 | 61,668 |
| 2022-12-06 | 21,000.00 | 21,400.00 | 20,750.00 | 21,000.00 | 21,000.00 | 25,277 |
| 2022-12-05 | 21,850.00 | 22,450.00 | 21,300.00 | 21,450.00 | 21,450.00 | 64,733 |
| 2022-12-02 | 20,900.00 | 21,650.00 | 20,700.00 | 21,650.00 | 21,650.00 | 57,225 |
| 2022-12-01 | 21,200.00 | 21,200.00 | 20,650.00 | 20,900.00 | 20,900.00 | 18,800 |
| 2022-11-30 | 20,450.00 | 20,850.00 | 20,400.00 | 20,700.00 | 20,700.00 | 21,560 |
| 2022-11-29 | 20,400.00 | 20,850.00 | 20,250.00 | 20,650.00 | 20,650.00 | 16,404 |
| 2022-11-28 | 20,900.00 | 21,050.00 | 20,250.00 | 20,350.00 | 20,350.00 | 26,373 |
| 2022-11-25 | 21,450.00 | 21,600.00 | 20,600.00 | 20,950.00 | 20,950.00 | 66,764 |
| 2022-11-24 | 22,300.00 | 22,300.00 | 21,400.00 | 21,600.00 | 21,600.00 | 44,705 |
| 2022-11-23 | 21,650.00 | 22,500.00 | 21,500.00 | 21,750.00 | 21,750.00 | 72,427 |
| 2022-11-22 | 21,000.00 | 22,800.00 | 20,950.00 | 21,200.00 | 21,200.00 | 145,679 |
| 2022-11-21 | 20,400.00 | 21,500.00 | 20,050.00 | 20,950.00 | 20,950.00 | 47,807 |
| 2022-11-18 | 20,700.00 | 21,200.00 | 20,450.00 | 20,600.00 | 20,600.00 | 44,190 |
| 2022-11-17 | 21,950.00 | 21,950.00 | 20,650.00 | 21,000.00 | 21,000.00 | 58,728 |
| 2022-11-16 | 22,650.00 | 22,650.00 | 21,650.00 | 21,800.00 | 21,800.00 | 87,911 |
| 2022-11-15 | 21,400.00 | 22,250.00 | 21,200.00 | 22,050.00 | 22,050.00 | 78,566 |
| 2022-11-14 | 20,750.00 | 22,000.00 | 20,400.00 | 21,600.00 | 21,600.00 | 105,850 |
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.