NanoCMS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 32,500.00 | 34,500.00 | 31,750.00 | 32,500.00 | 32,500.00 | 269,548 |
| 2022-05-17 | 28,250.00 | 33,400.00 | 28,250.00 | 32,350.00 | 32,350.00 | 560,101 |
| 2022-05-16 | 28,350.00 | 30,400.00 | 28,350.00 | 28,900.00 | 28,900.00 | 98,405 |
| 2022-05-13 | 28,950.00 | 29,450.00 | 28,000.00 | 28,000.00 | 28,000.00 | 107,099 |
| 2022-05-12 | 30,500.00 | 30,800.00 | 28,550.00 | 29,150.00 | 29,150.00 | 188,774 |
| 2022-05-11 | 31,000.00 | 34,050.00 | 30,100.00 | 31,400.00 | 31,400.00 | 517,701 |
| 2022-05-10 | 26,800.00 | 35,000.00 | 26,250.00 | 31,000.00 | 31,000.00 | 779,248 |
| 2022-05-09 | 31,050.00 | 31,100.00 | 27,050.00 | 27,550.00 | 27,550.00 | 251,697 |
| 2022-05-06 | 29,000.00 | 32,500.00 | 28,750.00 | 30,600.00 | 30,600.00 | 360,845 |
| 2022-05-04 | 26,900.00 | 33,800.00 | 26,000.00 | 30,000.00 | 30,000.00 | 1,438,753 |
| 2022-05-03 | 27,650.00 | 27,850.00 | 26,150.00 | 26,150.00 | 26,150.00 | 110,721 |
| 2022-05-02 | 26,500.00 | 33,850.00 | 25,600.00 | 27,900.00 | 27,900.00 | 535,489 |
| 2022-04-29 | 27,000.00 | 27,300.00 | 26,650.00 | 27,050.00 | 27,050.00 | 41,330 |
| 2022-04-28 | 28,550.00 | 28,750.00 | 26,400.00 | 26,750.00 | 26,750.00 | 49,490 |
| 2022-04-27 | 27,700.00 | 28,250.00 | 26,650.00 | 27,600.00 | 27,600.00 | 74,166 |
| 2022-04-26 | 29,800.00 | 30,700.00 | 28,650.00 | 28,650.00 | 28,650.00 | 53,538 |
| 2022-04-25 | 30,550.00 | 31,150.00 | 29,550.00 | 29,750.00 | 29,750.00 | 58,809 |
| 2022-04-22 | 31,050.00 | 31,350.00 | 30,050.00 | 31,200.00 | 31,200.00 | 59,689 |
| 2022-04-21 | 31,500.00 | 32,100.00 | 31,350.00 | 31,500.00 | 31,500.00 | 34,966 |
| 2022-04-20 | 32,150.00 | 32,700.00 | 31,300.00 | 31,850.00 | 31,850.00 | 33,311 |
| 2022-04-19 | 32,000.00 | 33,100.00 | 31,950.00 | 32,100.00 | 32,100.00 | 38,931 |
| 2022-04-18 | 33,050.00 | 33,050.00 | 31,500.00 | 32,200.00 | 32,200.00 | 70,608 |
| 2022-04-15 | 34,200.00 | 34,550.00 | 33,150.00 | 33,450.00 | 33,450.00 | 56,029 |
| 2022-04-14 | 34,600.00 | 35,750.00 | 34,300.00 | 34,650.00 | 34,650.00 | 39,711 |
| 2022-04-13 | 33,900.00 | 35,050.00 | 33,650.00 | 34,800.00 | 34,800.00 | 55,262 |
| 2022-04-12 | 34,100.00 | 34,900.00 | 33,100.00 | 34,200.00 | 34,200.00 | 49,066 |
| 2022-04-11 | 35,300.00 | 36,700.00 | 34,050.00 | 34,150.00 | 34,150.00 | 81,583 |
| 2022-04-08 | 35,650.00 | 36,550.00 | 35,350.00 | 36,000.00 | 36,000.00 | 46,908 |
| 2022-04-07 | 36,750.00 | 36,750.00 | 35,000.00 | 35,600.00 | 35,600.00 | 78,791 |
| 2022-04-06 | 37,600.00 | 37,650.00 | 36,500.00 | 36,850.00 | 36,850.00 | 41,605 |
| 2022-04-05 | 38,900.00 | 40,750.00 | 37,750.00 | 37,800.00 | 37,800.00 | 162,799 |
| 2022-04-04 | 36,450.00 | 39,700.00 | 36,250.00 | 38,700.00 | 38,700.00 | 155,969 |
| 2022-04-01 | 38,550.00 | 38,550.00 | 36,400.00 | 36,650.00 | 36,650.00 | 114,456 |
| 2022-03-31 | 38,400.00 | 39,350.00 | 37,850.00 | 38,550.00 | 38,550.00 | 52,438 |
| 2022-03-30 | 39,450.00 | 39,450.00 | 38,300.00 | 38,550.00 | 38,550.00 | 65,052 |
| 2022-03-29 | 38,800.00 | 39,900.00 | 38,350.00 | 39,000.00 | 39,000.00 | 73,048 |
| 2022-03-28 | 40,050.00 | 40,050.00 | 38,300.00 | 39,000.00 | 39,000.00 | 98,792 |
| 2022-03-25 | 41,700.00 | 41,750.00 | 40,000.00 | 40,050.00 | 40,050.00 | 109,853 |
| 2022-03-24 | 41,050.00 | 44,700.00 | 40,650.00 | 41,850.00 | 41,850.00 | 197,733 |
| 2022-03-23 | 42,050.00 | 42,150.00 | 40,400.00 | 40,800.00 | 40,800.00 | 114,655 |
| 2022-03-22 | 43,050.00 | 43,050.00 | 40,350.00 | 41,700.00 | 41,700.00 | 142,429 |
| 2022-03-21 | 44,300.00 | 44,600.00 | 42,350.00 | 42,900.00 | 42,900.00 | 62,793 |
| 2022-03-18 | 44,000.00 | 44,550.00 | 42,950.00 | 44,100.00 | 44,100.00 | 61,196 |
| 2022-03-17 | 42,700.00 | 44,250.00 | 42,500.00 | 43,650.00 | 43,650.00 | 83,046 |
| 2022-03-16 | 42,900.00 | 44,000.00 | 42,300.00 | 42,650.00 | 42,650.00 | 66,542 |
| 2022-03-15 | 43,800.00 | 44,500.00 | 42,700.00 | 42,900.00 | 42,900.00 | 68,004 |
| 2022-03-14 | 46,550.00 | 46,900.00 | 43,400.00 | 44,300.00 | 44,300.00 | 103,377 |
| 2022-03-11 | 46,550.00 | 47,500.00 | 46,200.00 | 46,550.00 | 46,550.00 | 53,638 |
| 2022-03-10 | 47,950.00 | 49,350.00 | 46,650.00 | 46,800.00 | 46,800.00 | 118,189 |
| 2022-03-08 | 47,500.00 | 49,700.00 | 47,000.00 | 47,900.00 | 47,900.00 | 74,873 |
| 2022-03-07 | 50,300.00 | 50,500.00 | 47,800.00 | 48,700.00 | 48,700.00 | 106,648 |
| 2022-03-04 | 49,150.00 | 49,200.00 | 47,050.00 | 48,700.00 | 48,700.00 | 95,308 |
| 2022-03-03 | 49,500.00 | 50,200.00 | 48,850.00 | 49,100.00 | 49,100.00 | 66,313 |
| 2022-03-02 | 47,000.00 | 53,100.00 | 47,000.00 | 49,500.00 | 49,500.00 | 274,462 |
| 2022-02-28 | 45,550.00 | 50,700.00 | 44,250.00 | 47,000.00 | 47,000.00 | 215,340 |
| 2022-02-25 | 45,900.00 | 47,500.00 | 42,500.00 | 45,200.00 | 45,200.00 | 160,363 |
| 2022-02-24 | 49,500.00 | 49,500.00 | 44,600.00 | 45,100.00 | 45,100.00 | 196,193 |
| 2022-02-23 | 49,800.00 | 50,900.00 | 49,500.00 | 49,900.00 | 49,900.00 | 89,121 |
| 2022-02-22 | 51,100.00 | 52,100.00 | 49,600.00 | 49,900.00 | 49,900.00 | 107,984 |
| 2022-02-21 | 51,800.00 | 53,400.00 | 51,000.00 | 52,200.00 | 52,200.00 | 56,922 |
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.