NanoCMS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,250.00 | 5,330.00 | 5,000.00 | 5,310.00 | 5,310.00 | 54,266 |
| 2026-04-17 | 5,300.00 | 5,310.00 | 5,150.00 | 5,250.00 | 5,250.00 | 81,838 |
| 2026-04-16 | 5,250.00 | 5,250.00 | 5,050.00 | 5,150.00 | 5,150.00 | 67,342 |
| 2026-04-15 | 5,080.00 | 5,260.00 | 5,000.00 | 5,110.00 | 5,110.00 | 62,075 |
| 2026-04-14 | 5,030.00 | 5,110.00 | 4,990.00 | 5,060.00 | 5,060.00 | 11,793 |
| 2026-04-13 | 4,895.00 | 5,120.00 | 4,840.00 | 5,100.00 | 5,100.00 | 21,618 |
| 2026-04-10 | 5,070.00 | 5,180.00 | 4,830.00 | 4,920.00 | 4,920.00 | 51,072 |
| 2026-04-09 | 5,050.00 | 5,180.00 | 4,985.00 | 5,120.00 | 5,120.00 | 42,940 |
| 2026-04-08 | 4,765.00 | 5,120.00 | 4,750.00 | 5,070.00 | 5,070.00 | 40,237 |
| 2026-04-07 | 4,860.00 | 4,860.00 | 4,405.00 | 4,720.00 | 4,720.00 | 52,025 |
| 2026-04-06 | 4,835.00 | 5,160.00 | 4,600.00 | 4,900.00 | 4,900.00 | 65,689 |
| 2026-04-03 | 4,865.00 | 4,995.00 | 4,795.00 | 4,835.00 | 4,835.00 | 13,183 |
| 2026-04-02 | 5,160.00 | 5,160.00 | 4,700.00 | 4,880.00 | 4,880.00 | 57,907 |
| 2026-04-01 | 5,030.00 | 5,160.00 | 4,910.00 | 5,060.00 | 5,060.00 | 87,692 |
| 2026-03-31 | 4,600.00 | 5,050.00 | 4,590.00 | 4,920.00 | 4,920.00 | 85,373 |
| 2026-03-30 | 4,520.00 | 4,970.00 | 4,405.00 | 4,600.00 | 4,600.00 | 115,980 |
| 2026-03-27 | 4,385.00 | 4,625.00 | 4,170.00 | 4,520.00 | 4,520.00 | 47,443 |
| 2026-03-26 | 4,970.00 | 4,975.00 | 4,360.00 | 4,390.00 | 4,390.00 | 175,485 |
| 2026-03-25 | 4,165.00 | 4,390.00 | 4,160.00 | 4,290.00 | 4,290.00 | 34,438 |
| 2026-03-24 | 4,060.00 | 4,200.00 | 3,980.00 | 4,165.00 | 4,165.00 | 14,370 |
| 2026-03-23 | 4,030.00 | 4,240.00 | 3,950.00 | 4,060.00 | 4,060.00 | 29,223 |
| 2026-03-20 | 4,000.00 | 4,040.00 | 3,880.00 | 4,030.00 | 4,030.00 | 16,587 |
| 2026-03-19 | 3,995.00 | 4,135.00 | 3,875.00 | 4,040.00 | 4,040.00 | 21,267 |
| 2026-03-18 | 3,730.00 | 3,960.00 | 3,730.00 | 3,900.00 | 3,900.00 | 17,280 |
| 2026-03-17 | 3,850.00 | 3,910.00 | 3,585.00 | 3,725.00 | 3,725.00 | 17,627 |
| 2026-03-16 | 3,935.00 | 3,995.00 | 3,795.00 | 3,815.00 | 3,815.00 | 3,508 |
| 2026-03-13 | 3,870.00 | 3,970.00 | 3,835.00 | 3,930.00 | 3,930.00 | 23,070 |
| 2026-03-12 | 3,880.00 | 3,950.00 | 3,770.00 | 3,870.00 | 3,870.00 | 11,914 |
| 2026-03-11 | 3,755.00 | 3,900.00 | 3,700.00 | 3,770.00 | 3,770.00 | 10,194 |
| 2026-03-10 | 3,785.00 | 3,785.00 | 3,660.00 | 3,700.00 | 3,700.00 | 5,347 |
| 2026-03-09 | 3,910.00 | 3,975.00 | 3,600.00 | 3,660.00 | 3,660.00 | 20,878 |
| 2026-03-06 | 3,710.00 | 3,980.00 | 3,710.00 | 3,910.00 | 3,910.00 | 28,661 |
| 2026-03-05 | 3,600.00 | 3,860.00 | 3,515.00 | 3,710.00 | 3,710.00 | 25,027 |
| 2026-03-04 | 3,810.00 | 3,825.00 | 3,500.00 | 3,505.00 | 3,505.00 | 42,315 |
| 2026-03-03 | 4,040.00 | 4,180.00 | 3,825.00 | 3,825.00 | 3,825.00 | 30,582 |
| 2026-02-27 | 4,475.00 | 4,475.00 | 4,040.00 | 4,180.00 | 4,180.00 | 77,486 |
| 2026-02-26 | 4,750.00 | 4,900.00 | 4,450.00 | 4,475.00 | 4,475.00 | 32,334 |
| 2026-02-25 | 4,650.00 | 4,845.00 | 4,475.00 | 4,750.00 | 4,750.00 | 41,644 |
| 2026-02-24 | 4,665.00 | 4,665.00 | 4,415.00 | 4,520.00 | 4,520.00 | 48,938 |
| 2026-02-23 | 4,965.00 | 4,965.00 | 4,680.00 | 4,685.00 | 4,685.00 | 29,190 |
| 2026-02-20 | 4,990.00 | 4,992.00 | 4,855.00 | 4,900.00 | 4,900.00 | 27,194 |
| 2026-02-19 | 4,970.00 | 5,040.00 | 4,935.00 | 4,965.00 | 4,965.00 | 14,705 |
| 2026-02-13 | 5,160.00 | 5,170.00 | 4,975.00 | 4,975.00 | 4,975.00 | 24,707 |
| 2026-02-12 | 5,000.00 | 5,210.00 | 4,975.00 | 5,190.00 | 5,190.00 | 46,502 |
| 2026-02-11 | 5,140.00 | 5,240.00 | 4,960.00 | 5,000.00 | 5,000.00 | 35,869 |
| 2026-02-10 | 5,050.00 | 5,230.00 | 5,030.00 | 5,130.00 | 5,130.00 | 14,224 |
| 2026-02-09 | 5,000.00 | 5,150.00 | 4,980.00 | 5,000.00 | 5,000.00 | 22,985 |
| 2026-02-06 | 5,190.00 | 5,200.00 | 4,985.00 | 5,000.00 | 5,000.00 | 23,619 |
| 2026-02-05 | 5,010.00 | 5,210.00 | 4,985.00 | 5,190.00 | 5,190.00 | 15,592 |
| 2026-02-04 | 5,120.00 | 5,230.00 | 4,975.00 | 5,010.00 | 5,010.00 | 50,287 |
| 2026-02-03 | 5,070.00 | 5,230.00 | 5,070.00 | 5,200.00 | 5,200.00 | 14,675 |
| 2026-02-02 | 5,230.00 | 5,230.00 | 5,000.00 | 5,110.00 | 5,110.00 | 13,057 |
| 2026-01-30 | 5,030.00 | 5,210.00 | 5,030.00 | 5,080.00 | 5,080.00 | 14,127 |
| 2026-01-29 | 5,220.00 | 5,250.00 | 4,970.00 | 5,020.00 | 5,020.00 | 65,258 |
| 2026-01-28 | 5,300.00 | 5,300.00 | 5,100.00 | 5,220.00 | 5,220.00 | 24,849 |
| 2026-01-27 | 5,310.00 | 5,450.00 | 5,130.00 | 5,260.00 | 5,260.00 | 16,859 |
| 2026-01-26 | 5,200.00 | 5,430.00 | 5,110.00 | 5,310.00 | 5,310.00 | 24,101 |
| 2026-01-23 | 5,190.00 | 5,200.00 | 5,110.00 | 5,200.00 | 5,200.00 | 10,185 |
| 2026-01-22 | 5,290.00 | 5,320.00 | 5,020.00 | 5,150.00 | 5,150.00 | 23,953 |
| 2026-01-21 | 4,990.00 | 5,240.00 | 4,960.00 | 5,160.00 | 5,160.00 | 30,787 |
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.