NanoCMS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 71,900.00 | 82,000.00 | 70,000.00 | 82,000.00 | 82,000.00 | 736,893 |
| 2021-11-19 | 66,600.00 | 68,800.00 | 63,000.00 | 63,100.00 | 63,100.00 | 229,127 |
| 2021-11-18 | 71,900.00 | 72,000.00 | 66,400.00 | 67,000.00 | 67,000.00 | 188,629 |
| 2021-11-17 | 73,900.00 | 76,100.00 | 71,800.00 | 72,100.00 | 72,100.00 | 118,588 |
| 2021-11-16 | 71,800.00 | 76,000.00 | 71,100.00 | 75,300.00 | 75,300.00 | 121,986 |
| 2021-11-15 | 71,800.00 | 78,200.00 | 69,200.00 | 73,300.00 | 73,300.00 | 315,719 |
| 2021-11-12 | 70,000.00 | 72,000.00 | 67,300.00 | 68,800.00 | 68,800.00 | 231,957 |
| 2021-11-11 | 73,300.00 | 76,700.00 | 70,800.00 | 72,400.00 | 72,400.00 | 151,569 |
| 2021-11-10 | 76,600.00 | 78,900.00 | 74,300.00 | 75,200.00 | 75,200.00 | 140,252 |
| 2021-11-09 | 77,900.00 | 79,500.00 | 76,500.00 | 77,300.00 | 77,300.00 | 126,339 |
| 2021-11-08 | 76,100.00 | 83,300.00 | 73,800.00 | 77,200.00 | 77,200.00 | 354,719 |
| 2021-11-05 | 86,400.00 | 86,500.00 | 78,000.00 | 78,000.00 | 78,000.00 | 395,235 |
| 2021-11-04 | 72,100.00 | 92,000.00 | 72,000.00 | 88,200.00 | 88,200.00 | 1,030,230 |
| 2021-11-03 | 72,900.00 | 76,600.00 | 72,000.00 | 73,100.00 | 73,100.00 | 165,783 |
| 2021-11-02 | 76,100.00 | 76,600.00 | 72,800.00 | 73,100.00 | 73,100.00 | 188,950 |
| 2021-11-01 | 78,900.00 | 83,000.00 | 74,500.00 | 76,100.00 | 76,100.00 | 282,378 |
| 2021-10-29 | 80,800.00 | 84,800.00 | 79,100.00 | 82,000.00 | 82,000.00 | 166,545 |
| 2021-10-28 | 85,000.00 | 88,500.00 | 80,500.00 | 80,500.00 | 80,500.00 | 221,530 |
| 2021-10-27 | 89,100.00 | 91,400.00 | 86,300.00 | 86,600.00 | 86,600.00 | 214,437 |
| 2021-10-26 | 86,500.00 | 93,600.00 | 82,000.00 | 90,700.00 | 90,700.00 | 391,424 |
| 2021-10-25 | 80,000.00 | 90,400.00 | 77,000.00 | 86,500.00 | 86,500.00 | 527,918 |
| 2021-10-22 | 82,200.00 | 84,300.00 | 78,400.00 | 78,500.00 | 78,500.00 | 255,002 |
| 2021-10-21 | 84,600.00 | 88,700.00 | 82,000.00 | 83,100.00 | 83,100.00 | 256,692 |
| 2021-10-20 | 89,500.00 | 94,300.00 | 81,200.00 | 86,800.00 | 86,800.00 | 542,204 |
| 2021-10-19 | 91,000.00 | 92,400.00 | 88,000.00 | 89,300.00 | 89,300.00 | 221,117 |
| 2021-10-18 | 90,800.00 | 101,000.00 | 86,500.00 | 88,700.00 | 88,700.00 | 636,786 |
| 2021-10-15 | 107,500.00 | 107,500.00 | 91,000.00 | 94,700.00 | 94,700.00 | 1,174,506 |
| 2021-10-14 | 80,000.00 | 94,600.00 | 78,800.00 | 94,600.00 | 94,600.00 | 1,152,206 |
← NewerPage 21 of 21 · 1,228 trading days
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.