NanoCMS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 31,000.00 | 32,600.00 | 30,600.00 | 30,850.00 | 30,850.00 | 92,472 |
| 2022-08-11 | 30,800.00 | 31,400.00 | 30,500.00 | 30,800.00 | 30,800.00 | 49,221 |
| 2022-08-10 | 31,550.00 | 31,550.00 | 30,300.00 | 30,750.00 | 30,750.00 | 60,300 |
| 2022-08-09 | 32,000.00 | 32,200.00 | 31,000.00 | 31,450.00 | 31,450.00 | 52,793 |
| 2022-08-08 | 33,150.00 | 33,150.00 | 31,700.00 | 31,900.00 | 31,900.00 | 74,179 |
| 2022-08-05 | 32,750.00 | 33,300.00 | 32,500.00 | 33,000.00 | 33,000.00 | 45,359 |
| 2022-08-04 | 32,900.00 | 33,300.00 | 32,550.00 | 32,750.00 | 32,750.00 | 60,753 |
| 2022-08-03 | 33,500.00 | 33,700.00 | 32,100.00 | 32,900.00 | 32,900.00 | 79,503 |
| 2022-08-02 | 33,650.00 | 34,500.00 | 32,500.00 | 33,900.00 | 33,900.00 | 108,759 |
| 2022-08-01 | 36,000.00 | 36,050.00 | 33,250.00 | 33,300.00 | 33,300.00 | 174,818 |
| 2022-07-29 | 38,550.00 | 38,600.00 | 35,900.00 | 36,200.00 | 36,200.00 | 201,186 |
| 2022-07-28 | 38,600.00 | 39,500.00 | 37,650.00 | 39,200.00 | 39,200.00 | 218,109 |
| 2022-07-27 | 35,600.00 | 39,950.00 | 34,700.00 | 38,600.00 | 38,600.00 | 735,675 |
| 2022-07-26 | 35,150.00 | 36,100.00 | 34,200.00 | 35,550.00 | 35,550.00 | 120,760 |
| 2022-07-25 | 36,350.00 | 36,450.00 | 34,350.00 | 35,350.00 | 35,350.00 | 102,342 |
| 2022-07-22 | 36,350.00 | 38,700.00 | 35,650.00 | 36,350.00 | 36,350.00 | 298,586 |
| 2022-07-21 | 35,550.00 | 36,700.00 | 34,250.00 | 36,200.00 | 36,200.00 | 220,890 |
| 2022-07-20 | 34,300.00 | 35,150.00 | 33,600.00 | 35,050.00 | 35,050.00 | 142,653 |
| 2022-07-19 | 32,550.00 | 35,650.00 | 32,400.00 | 34,850.00 | 34,850.00 | 345,558 |
| 2022-07-18 | 32,500.00 | 33,450.00 | 31,400.00 | 32,200.00 | 32,200.00 | 100,062 |
| 2022-07-15 | 33,650.00 | 33,900.00 | 32,200.00 | 32,850.00 | 32,850.00 | 85,855 |
| 2022-07-14 | 32,900.00 | 34,800.00 | 31,650.00 | 33,950.00 | 33,950.00 | 165,275 |
| 2022-07-13 | 35,000.00 | 36,000.00 | 32,800.00 | 33,500.00 | 33,500.00 | 274,847 |
| 2022-07-12 | 33,200.00 | 37,300.00 | 31,700.00 | 33,850.00 | 33,850.00 | 801,447 |
| 2022-07-11 | 34,500.00 | 34,500.00 | 31,550.00 | 31,700.00 | 31,700.00 | 217,181 |
| 2022-07-08 | 35,700.00 | 40,800.00 | 34,300.00 | 34,500.00 | 34,500.00 | 1,334,129 |
| 2022-07-07 | 32,850.00 | 33,900.00 | 31,500.00 | 33,900.00 | 33,900.00 | 405,134 |
| 2022-07-06 | 31,450.00 | 35,500.00 | 31,050.00 | 34,200.00 | 34,200.00 | 1,774,103 |
| 2022-07-05 | 21,950.00 | 28,600.00 | 21,850.00 | 28,600.00 | 28,600.00 | 422,875 |
| 2022-07-04 | 20,800.00 | 24,000.00 | 20,300.00 | 22,000.00 | 22,000.00 | 387,322 |
| 2022-07-01 | 20,150.00 | 22,150.00 | 20,000.00 | 20,250.00 | 20,250.00 | 117,093 |
| 2022-06-30 | 20,900.00 | 21,300.00 | 20,000.00 | 20,250.00 | 20,250.00 | 46,338 |
| 2022-06-29 | 20,650.00 | 21,150.00 | 20,000.00 | 20,800.00 | 20,800.00 | 42,244 |
| 2022-06-28 | 21,050.00 | 21,700.00 | 20,500.00 | 20,950.00 | 20,950.00 | 41,767 |
| 2022-06-27 | 20,550.00 | 21,300.00 | 19,800.00 | 21,100.00 | 21,100.00 | 73,226 |
| 2022-06-24 | 19,950.00 | 20,800.00 | 19,500.00 | 20,350.00 | 20,350.00 | 76,709 |
| 2022-06-23 | 20,850.00 | 21,950.00 | 19,700.00 | 19,950.00 | 19,950.00 | 121,049 |
| 2022-06-22 | 22,900.00 | 25,150.00 | 20,350.00 | 20,600.00 | 20,600.00 | 139,966 |
| 2022-06-21 | 22,500.00 | 23,500.00 | 21,900.00 | 22,600.00 | 22,600.00 | 59,725 |
| 2022-06-20 | 24,750.00 | 24,950.00 | 21,700.00 | 22,700.00 | 22,700.00 | 131,075 |
| 2022-06-17 | 23,950.00 | 25,450.00 | 23,750.00 | 24,750.00 | 24,750.00 | 62,710 |
| 2022-06-16 | 26,100.00 | 27,100.00 | 24,900.00 | 25,000.00 | 25,000.00 | 62,227 |
| 2022-06-15 | 28,150.00 | 28,200.00 | 25,600.00 | 25,600.00 | 25,600.00 | 85,529 |
| 2022-06-14 | 26,400.00 | 28,950.00 | 26,350.00 | 28,100.00 | 28,100.00 | 93,614 |
| 2022-06-13 | 29,450.00 | 29,450.00 | 27,600.00 | 27,650.00 | 27,650.00 | 76,862 |
| 2022-06-10 | 31,000.00 | 31,650.00 | 29,800.00 | 30,200.00 | 30,200.00 | 73,276 |
| 2022-06-09 | 32,000.00 | 32,600.00 | 31,000.00 | 31,350.00 | 31,350.00 | 71,778 |
| 2022-06-08 | 33,550.00 | 33,900.00 | 32,050.00 | 32,300.00 | 32,300.00 | 85,465 |
| 2022-06-07 | 34,050.00 | 35,300.00 | 33,150.00 | 33,450.00 | 33,450.00 | 78,566 |
| 2022-06-03 | 36,200.00 | 36,250.00 | 34,000.00 | 34,150.00 | 34,150.00 | 132,112 |
| 2022-06-02 | 35,300.00 | 37,750.00 | 35,100.00 | 35,750.00 | 35,750.00 | 226,576 |
| 2022-05-31 | 33,250.00 | 38,500.00 | 32,000.00 | 35,200.00 | 35,200.00 | 590,379 |
| 2022-05-30 | 34,650.00 | 35,100.00 | 33,200.00 | 33,350.00 | 33,350.00 | 91,551 |
| 2022-05-27 | 32,800.00 | 35,900.00 | 32,300.00 | 34,650.00 | 34,650.00 | 290,296 |
| 2022-05-26 | 31,800.00 | 32,950.00 | 31,450.00 | 32,150.00 | 32,150.00 | 92,825 |
| 2022-05-25 | 33,600.00 | 33,850.00 | 31,550.00 | 31,750.00 | 31,750.00 | 118,799 |
| 2022-05-24 | 34,450.00 | 35,050.00 | 33,300.00 | 33,550.00 | 33,550.00 | 105,665 |
| 2022-05-23 | 36,400.00 | 36,600.00 | 33,100.00 | 34,500.00 | 34,500.00 | 184,443 |
| 2022-05-20 | 36,550.00 | 37,300.00 | 35,950.00 | 36,200.00 | 36,200.00 | 198,865 |
| 2022-05-19 | 32,300.00 | 38,550.00 | 31,500.00 | 36,550.00 | 36,550.00 | 868,847 |
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.