NanoCMS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4,990.00 | 5,240.00 | 4,960.00 | 5,160.00 | 5,160.00 | 30,787 |
| 2026-01-20 | 4,775.00 | 5,150.00 | 4,735.00 | 4,990.00 | 4,990.00 | 32,454 |
| 2026-01-19 | 5,080.00 | 5,130.00 | 4,680.00 | 4,775.00 | 4,775.00 | 15,869 |
| 2026-01-16 | 4,795.00 | 4,910.00 | 4,750.00 | 4,750.00 | 4,750.00 | 8,678 |
| 2026-01-15 | 4,790.00 | 4,900.00 | 4,735.00 | 4,795.00 | 4,795.00 | 2,983 |
| 2026-01-14 | 4,800.00 | 4,805.00 | 4,740.00 | 4,790.00 | 4,790.00 | 7,333 |
| 2026-01-13 | 5,020.00 | 5,050.00 | 4,750.00 | 4,750.00 | 4,750.00 | 8,445 |
| 2026-01-12 | 4,795.00 | 5,010.00 | 4,777.00 | 4,840.00 | 4,840.00 | 7,085 |
| 2026-01-09 | 4,855.00 | 5,030.00 | 4,785.00 | 4,795.00 | 4,795.00 | 9,919 |
| 2026-01-08 | 4,970.00 | 4,970.00 | 4,840.00 | 4,855.00 | 4,855.00 | 3,591 |
| 2026-01-07 | 5,080.00 | 5,200.00 | 4,850.00 | 4,850.00 | 4,850.00 | 11,526 |
| 2026-01-06 | 5,020.00 | 5,230.00 | 4,810.00 | 5,080.00 | 5,080.00 | 7,663 |
| 2026-01-05 | 5,230.00 | 5,230.00 | 4,915.00 | 4,995.00 | 4,995.00 | 17,576 |
| 2026-01-02 | 5,490.00 | 5,490.00 | 5,210.00 | 5,210.00 | 5,210.00 | 3,658 |
| 2025-12-30 | 5,230.00 | 5,460.00 | 5,090.00 | 5,240.00 | 5,240.00 | 22,602 |
| 2025-12-29 | 5,390.00 | 5,610.00 | 5,210.00 | 5,230.00 | 5,230.00 | 17,469 |
| 2025-12-26 | 5,170.00 | 5,440.00 | 5,060.00 | 5,390.00 | 5,390.00 | 98,937 |
| 2025-12-24 | 5,190.00 | 5,250.00 | 5,130.00 | 5,130.00 | 5,130.00 | 9,915 |
| 2025-12-23 | 5,250.00 | 5,250.00 | 5,150.00 | 5,190.00 | 5,190.00 | 21,948 |
| 2025-12-22 | 5,210.00 | 5,250.00 | 5,120.00 | 5,250.00 | 5,250.00 | 8,923 |
| 2025-12-19 | 5,230.00 | 5,260.00 | 5,120.00 | 5,210.00 | 5,210.00 | 52,762 |
| 2025-12-18 | 4,960.00 | 5,240.00 | 4,940.00 | 5,150.00 | 5,150.00 | 7,422 |
| 2025-12-17 | 5,050.00 | 5,070.00 | 4,910.00 | 5,000.00 | 5,000.00 | 4,588 |
| 2025-12-16 | 5,000.00 | 5,230.00 | 4,975.00 | 5,050.00 | 5,050.00 | 8,910 |
| 2025-12-15 | 5,160.00 | 5,410.00 | 5,010.00 | 5,120.00 | 5,120.00 | 7,123 |
| 2025-12-12 | 5,110.00 | 5,210.00 | 5,070.00 | 5,160.00 | 5,160.00 | 5,330 |
| 2025-12-11 | 5,140.00 | 5,320.00 | 5,000.00 | 5,110.00 | 5,110.00 | 6,224 |
| 2025-12-10 | 5,200.00 | 5,290.00 | 5,070.00 | 5,100.00 | 5,100.00 | 4,524 |
| 2025-12-09 | 5,330.00 | 5,520.00 | 5,090.00 | 5,240.00 | 5,240.00 | 39,945 |
| 2025-12-08 | 5,060.00 | 5,390.00 | 5,060.00 | 5,370.00 | 5,370.00 | 39,041 |
| 2025-12-05 | 5,180.00 | 5,250.00 | 5,020.00 | 5,070.00 | 5,070.00 | 11,046 |
| 2025-12-04 | 5,420.00 | 5,420.00 | 5,180.00 | 5,210.00 | 5,210.00 | 7,361 |
| 2025-12-03 | 5,360.00 | 5,410.00 | 5,180.00 | 5,330.00 | 5,330.00 | 19,475 |
| 2025-12-02 | 5,510.00 | 5,510.00 | 5,210.00 | 5,360.00 | 5,360.00 | 57,340 |
| 2025-12-01 | 5,170.00 | 5,470.00 | 5,150.00 | 5,440.00 | 5,440.00 | 141,803 |
| 2025-11-28 | 5,230.00 | 5,280.00 | 5,140.00 | 5,170.00 | 5,170.00 | 38,068 |
| 2025-11-27 | 5,260.00 | 5,340.00 | 5,130.00 | 5,130.00 | 5,130.00 | 49,840 |
| 2025-11-26 | 5,090.00 | 5,340.00 | 5,090.00 | 5,280.00 | 5,280.00 | 56,843 |
| 2025-11-25 | 5,250.00 | 5,320.00 | 5,070.00 | 5,130.00 | 5,130.00 | 35,734 |
| 2025-11-24 | 4,915.00 | 5,310.00 | 4,800.00 | 5,250.00 | 5,250.00 | 101,674 |
| 2025-11-21 | 4,700.00 | 5,050.00 | 4,625.00 | 4,915.00 | 4,915.00 | 41,080 |
| 2025-11-20 | 4,530.00 | 4,790.00 | 4,300.00 | 4,785.00 | 4,785.00 | 67,942 |
| 2025-11-19 | 4,405.00 | 4,595.00 | 4,375.00 | 4,535.00 | 4,535.00 | 21,614 |
| 2025-11-18 | 4,400.00 | 4,610.00 | 4,370.00 | 4,440.00 | 4,440.00 | 11,389 |
| 2025-11-17 | 4,530.00 | 4,560.00 | 4,400.00 | 4,400.00 | 4,400.00 | 5,829 |
| 2025-11-14 | 4,535.00 | 4,695.00 | 4,320.00 | 4,530.00 | 4,530.00 | 9,697 |
| 2025-11-13 | 4,485.00 | 4,620.00 | 4,485.00 | 4,535.00 | 4,535.00 | 4,864 |
| 2025-11-12 | 4,630.00 | 4,630.00 | 4,460.00 | 4,485.00 | 4,485.00 | 7,263 |
| 2025-11-11 | 4,370.00 | 4,555.00 | 4,370.00 | 4,535.00 | 4,535.00 | 10,210 |
| 2025-11-10 | 4,345.00 | 4,375.00 | 4,290.00 | 4,370.00 | 4,370.00 | 4,055 |
| 2025-11-07 | 4,445.00 | 4,500.00 | 4,290.00 | 4,345.00 | 4,345.00 | 10,278 |
| 2025-11-06 | 4,455.00 | 4,500.00 | 4,370.00 | 4,500.00 | 4,500.00 | 10,998 |
| 2025-11-05 | 4,625.00 | 4,625.00 | 4,430.00 | 4,455.00 | 4,455.00 | 6,908 |
| 2025-11-04 | 4,420.00 | 4,630.00 | 4,290.00 | 4,625.00 | 4,625.00 | 24,911 |
| 2025-11-03 | 4,445.00 | 4,510.00 | 4,415.00 | 4,420.00 | 4,420.00 | 7,164 |
| 2025-10-31 | 4,460.00 | 4,490.00 | 4,300.00 | 4,415.00 | 4,415.00 | 14,713 |
| 2025-10-30 | 4,535.00 | 4,565.00 | 4,450.00 | 4,460.00 | 4,460.00 | 10,368 |
| 2025-10-29 | 4,550.00 | 4,580.00 | 4,475.00 | 4,535.00 | 4,535.00 | 9,451 |
| 2025-10-28 | 4,705.00 | 4,705.00 | 4,470.00 | 4,530.00 | 4,530.00 | 30,260 |
| 2025-10-27 | 4,745.00 | 5,180.00 | 4,625.00 | 4,695.00 | 4,695.00 | 131,765 |
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.