NanoCMS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 21,300.00 | 21,450.00 | 20,400.00 | 20,650.00 | 20,650.00 | 45,354 |
| 2022-11-10 | 20,900.00 | 21,150.00 | 20,200.00 | 20,350.00 | 20,350.00 | 47,503 |
| 2022-11-09 | 20,950.00 | 21,600.00 | 20,700.00 | 20,950.00 | 20,950.00 | 57,590 |
| 2022-11-08 | 20,150.00 | 21,100.00 | 20,150.00 | 20,800.00 | 20,800.00 | 52,329 |
| 2022-11-07 | 19,900.00 | 20,900.00 | 19,900.00 | 20,350.00 | 20,350.00 | 46,587 |
| 2022-11-04 | 19,850.00 | 20,450.00 | 19,850.00 | 20,100.00 | 20,100.00 | 24,464 |
| 2022-11-03 | 19,600.00 | 20,650.00 | 19,550.00 | 20,200.00 | 20,200.00 | 45,949 |
| 2022-11-02 | 20,000.00 | 20,350.00 | 19,850.00 | 20,050.00 | 20,050.00 | 35,540 |
| 2022-11-01 | 21,000.00 | 21,300.00 | 19,850.00 | 20,100.00 | 20,100.00 | 76,180 |
| 2022-10-31 | 21,200.00 | 21,350.00 | 20,650.00 | 20,900.00 | 20,900.00 | 38,099 |
| 2022-10-28 | 21,500.00 | 21,550.00 | 20,550.00 | 20,850.00 | 20,850.00 | 29,803 |
| 2022-10-27 | 20,500.00 | 21,650.00 | 20,450.00 | 21,400.00 | 21,400.00 | 53,487 |
| 2022-10-26 | 21,400.00 | 21,400.00 | 20,200.00 | 20,400.00 | 20,400.00 | 41,888 |
| 2022-10-25 | 21,400.00 | 22,250.00 | 20,800.00 | 21,050.00 | 21,050.00 | 62,277 |
| 2022-10-24 | 20,450.00 | 21,850.00 | 20,450.00 | 20,800.00 | 20,800.00 | 82,180 |
| 2022-10-21 | 20,900.00 | 21,250.00 | 20,100.00 | 20,100.00 | 20,100.00 | 47,479 |
| 2022-10-20 | 22,350.00 | 22,350.00 | 20,300.00 | 20,900.00 | 20,900.00 | 100,762 |
| 2022-10-19 | 23,500.00 | 24,850.00 | 22,000.00 | 22,350.00 | 22,350.00 | 182,690 |
| 2022-10-18 | 23,250.00 | 23,650.00 | 22,700.00 | 23,350.00 | 23,350.00 | 95,936 |
| 2022-10-17 | 22,200.00 | 23,950.00 | 22,050.00 | 23,150.00 | 23,150.00 | 212,117 |
| 2022-10-14 | 22,050.00 | 23,000.00 | 21,200.00 | 22,200.00 | 22,200.00 | 174,136 |
| 2022-10-13 | 20,450.00 | 24,200.00 | 19,550.00 | 22,050.00 | 22,050.00 | 756,626 |
| 2022-10-12 | 21,100.00 | 23,150.00 | 19,800.00 | 19,850.00 | 19,850.00 | 236,496 |
| 2022-10-11 | 18,500.00 | 24,000.00 | 17,950.00 | 21,650.00 | 21,650.00 | 846,045 |
| 2022-10-07 | 18,200.00 | 20,750.00 | 18,100.00 | 19,000.00 | 19,000.00 | 123,652 |
| 2022-10-06 | 18,150.00 | 18,700.00 | 17,800.00 | 18,450.00 | 18,450.00 | 31,825 |
| 2022-10-05 | 19,500.00 | 19,600.00 | 17,650.00 | 18,100.00 | 18,100.00 | 62,117 |
| 2022-10-04 | 18,200.00 | 19,400.00 | 18,150.00 | 19,000.00 | 19,000.00 | 49,580 |
| 2022-09-30 | 18,050.00 | 18,400.00 | 17,750.00 | 18,000.00 | 18,000.00 | 44,541 |
| 2022-09-29 | 20,100.00 | 20,200.00 | 18,350.00 | 18,350.00 | 18,350.00 | 57,719 |
| 2022-09-28 | 18,400.00 | 21,850.00 | 18,400.00 | 18,900.00 | 18,900.00 | 203,972 |
| 2022-09-27 | 18,800.00 | 19,700.00 | 18,200.00 | 18,700.00 | 18,700.00 | 63,831 |
| 2022-09-26 | 19,800.00 | 20,200.00 | 19,000.00 | 19,150.00 | 19,150.00 | 70,956 |
| 2022-09-23 | 21,200.00 | 21,650.00 | 20,200.00 | 20,500.00 | 20,500.00 | 54,353 |
| 2022-09-22 | 21,200.00 | 22,400.00 | 20,400.00 | 21,550.00 | 21,550.00 | 74,393 |
| 2022-09-21 | 21,550.00 | 22,150.00 | 21,000.00 | 21,350.00 | 21,350.00 | 49,090 |
| 2022-09-20 | 22,300.00 | 22,700.00 | 21,850.00 | 22,000.00 | 22,000.00 | 34,002 |
| 2022-09-19 | 23,300.00 | 23,400.00 | 21,800.00 | 22,200.00 | 22,200.00 | 73,233 |
| 2022-09-16 | 24,450.00 | 25,050.00 | 23,250.00 | 23,400.00 | 23,400.00 | 86,101 |
| 2022-09-15 | 24,050.00 | 26,150.00 | 23,800.00 | 24,850.00 | 24,850.00 | 164,525 |
| 2022-09-14 | 23,650.00 | 24,550.00 | 23,500.00 | 23,950.00 | 23,950.00 | 62,684 |
| 2022-09-13 | 25,500.00 | 25,500.00 | 24,550.00 | 24,800.00 | 24,800.00 | 81,593 |
| 2022-09-08 | 26,050.00 | 27,750.00 | 24,900.00 | 25,200.00 | 25,200.00 | 307,961 |
| 2022-09-07 | 33,750.00 | 33,800.00 | 26,050.00 | 26,350.00 | 26,350.00 | 1,116,639 |
| 2022-09-06 | 23,350.00 | 30,250.00 | 23,300.00 | 30,250.00 | 30,250.00 | 238,660 |
| 2022-09-05 | 23,350.00 | 23,850.00 | 23,000.00 | 23,300.00 | 23,300.00 | 25,224 |
| 2022-09-02 | 24,550.00 | 25,200.00 | 23,500.00 | 23,850.00 | 23,850.00 | 44,828 |
| 2022-09-01 | 25,550.00 | 25,550.00 | 24,100.00 | 24,500.00 | 24,500.00 | 51,290 |
| 2022-08-31 | 25,950.00 | 26,050.00 | 25,050.00 | 25,650.00 | 25,650.00 | 30,227 |
| 2022-08-30 | 25,950.00 | 26,750.00 | 24,550.00 | 25,800.00 | 25,800.00 | 51,857 |
| 2022-08-29 | 26,800.00 | 27,400.00 | 25,400.00 | 26,000.00 | 26,000.00 | 85,291 |
| 2022-08-26 | 28,050.00 | 28,550.00 | 27,800.00 | 28,000.00 | 28,000.00 | 23,124 |
| 2022-08-25 | 28,250.00 | 28,650.00 | 27,800.00 | 27,850.00 | 27,850.00 | 22,431 |
| 2022-08-24 | 28,400.00 | 28,800.00 | 27,300.00 | 27,700.00 | 27,700.00 | 52,160 |
| 2022-08-23 | 28,500.00 | 29,650.00 | 28,100.00 | 28,350.00 | 28,350.00 | 35,358 |
| 2022-08-22 | 28,100.00 | 29,300.00 | 28,050.00 | 28,500.00 | 28,500.00 | 43,322 |
| 2022-08-19 | 29,950.00 | 30,300.00 | 28,700.00 | 28,950.00 | 28,950.00 | 72,918 |
| 2022-08-18 | 30,300.00 | 30,700.00 | 29,900.00 | 30,100.00 | 30,100.00 | 36,188 |
| 2022-08-17 | 30,600.00 | 31,450.00 | 30,400.00 | 30,500.00 | 30,500.00 | 39,011 |
| 2022-08-16 | 31,200.00 | 31,850.00 | 30,000.00 | 30,600.00 | 30,600.00 | 93,381 |
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.