NanoCMS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4,575.00 | 4,760.00 | 4,310.00 | 4,745.00 | 4,745.00 | 52,300 |
| 2025-10-23 | 4,665.00 | 4,700.00 | 4,575.00 | 4,575.00 | 4,575.00 | 18,421 |
| 2025-10-22 | 4,650.00 | 4,750.00 | 4,640.00 | 4,665.00 | 4,665.00 | 7,785 |
| 2025-10-21 | 4,700.00 | 4,805.00 | 4,640.00 | 4,650.00 | 4,650.00 | 22,471 |
| 2025-10-20 | 4,730.00 | 4,840.00 | 4,700.00 | 4,720.00 | 4,720.00 | 4,738 |
| 2025-10-17 | 4,795.00 | 4,975.00 | 4,685.00 | 4,730.00 | 4,730.00 | 21,306 |
| 2025-10-16 | 4,785.00 | 4,975.00 | 4,770.00 | 4,795.00 | 4,795.00 | 12,660 |
| 2025-10-15 | 4,855.00 | 4,855.00 | 4,750.00 | 4,785.00 | 4,785.00 | 7,512 |
| 2025-10-14 | 5,000.00 | 5,000.00 | 4,695.00 | 4,855.00 | 4,855.00 | 11,833 |
| 2025-10-13 | 4,770.00 | 4,810.00 | 4,690.00 | 4,760.00 | 4,760.00 | 7,578 |
| 2025-10-10 | 4,955.00 | 4,955.00 | 4,710.00 | 4,820.00 | 4,820.00 | 13,453 |
| 2025-10-02 | 4,855.00 | 5,070.00 | 4,830.00 | 4,990.00 | 4,990.00 | 6,021 |
| 2025-10-01 | 5,010.00 | 5,050.00 | 4,890.00 | 4,900.00 | 4,900.00 | 5,361 |
| 2025-09-30 | 5,070.00 | 5,090.00 | 5,010.00 | 5,010.00 | 5,010.00 | 3,446 |
| 2025-09-29 | 5,020.00 | 5,110.00 | 4,990.00 | 5,070.00 | 5,070.00 | 6,436 |
| 2025-09-26 | 5,000.00 | 5,120.00 | 4,970.00 | 5,010.00 | 5,010.00 | 12,352 |
| 2025-09-25 | 5,040.00 | 5,080.00 | 4,980.00 | 5,060.00 | 5,060.00 | 5,471 |
| 2025-09-24 | 5,090.00 | 5,260.00 | 4,955.00 | 5,040.00 | 5,040.00 | 21,832 |
| 2025-09-23 | 5,030.00 | 5,070.00 | 4,960.00 | 5,030.00 | 5,030.00 | 8,667 |
| 2025-09-22 | 5,000.00 | 5,060.00 | 4,955.00 | 5,040.00 | 5,040.00 | 8,651 |
| 2025-09-19 | 5,090.00 | 5,090.00 | 4,950.00 | 5,050.00 | 5,050.00 | 5,026 |
| 2025-09-18 | 4,960.00 | 5,100.00 | 4,950.00 | 5,090.00 | 5,090.00 | 9,581 |
| 2025-09-17 | 5,090.00 | 5,090.00 | 4,935.00 | 5,000.00 | 5,000.00 | 4,153 |
| 2025-09-16 | 4,885.00 | 5,080.00 | 4,865.00 | 5,000.00 | 5,000.00 | 21,974 |
| 2025-09-15 | 5,040.00 | 5,110.00 | 4,905.00 | 4,920.00 | 4,920.00 | 17,551 |
| 2025-09-12 | 5,060.00 | 5,100.00 | 4,960.00 | 5,040.00 | 5,040.00 | 9,424 |
| 2025-09-11 | 5,100.00 | 5,190.00 | 5,040.00 | 5,100.00 | 5,100.00 | 5,057 |
| 2025-09-10 | 5,010.00 | 5,240.00 | 4,970.00 | 5,090.00 | 5,090.00 | 19,768 |
| 2025-09-09 | 5,030.00 | 5,030.00 | 4,910.00 | 4,965.00 | 4,965.00 | 3,836 |
| 2025-09-08 | 4,965.00 | 5,110.00 | 4,965.00 | 5,030.00 | 5,030.00 | 4,857 |
| 2025-09-05 | 4,920.00 | 5,020.00 | 4,860.00 | 4,995.00 | 4,995.00 | 6,973 |
| 2025-09-04 | 4,820.00 | 5,070.00 | 4,820.00 | 4,960.00 | 4,960.00 | 11,371 |
| 2025-09-03 | 4,930.00 | 5,060.00 | 4,910.00 | 4,920.00 | 4,920.00 | 6,995 |
| 2025-09-02 | 4,910.00 | 4,920.00 | 4,810.00 | 4,910.00 | 4,910.00 | 6,148 |
| 2025-09-01 | 4,850.00 | 5,010.00 | 4,850.00 | 4,910.00 | 4,910.00 | 4,812 |
| 2025-08-29 | 4,990.00 | 5,020.00 | 4,925.00 | 4,945.00 | 4,945.00 | 4,614 |
| 2025-08-28 | 5,000.00 | 5,030.00 | 4,925.00 | 4,990.00 | 4,990.00 | 4,780 |
| 2025-08-27 | 4,960.00 | 5,090.00 | 4,875.00 | 5,000.00 | 5,000.00 | 6,153 |
| 2025-08-26 | 4,895.00 | 5,120.00 | 4,880.00 | 4,960.00 | 4,960.00 | 6,077 |
| 2025-08-25 | 4,870.00 | 5,090.00 | 4,865.00 | 4,865.00 | 4,865.00 | 7,078 |
| 2025-08-22 | 4,880.00 | 4,950.00 | 4,870.00 | 4,870.00 | 4,870.00 | 5,272 |
| 2025-08-21 | 4,960.00 | 5,020.00 | 4,895.00 | 4,910.00 | 4,910.00 | 5,234 |
| 2025-08-20 | 4,810.00 | 4,915.00 | 4,665.00 | 4,880.00 | 4,880.00 | 12,943 |
| 2025-08-19 | 4,860.00 | 4,920.00 | 4,825.00 | 4,870.00 | 4,870.00 | 3,231 |
| 2025-08-18 | 5,000.00 | 5,040.00 | 4,825.00 | 4,900.00 | 4,900.00 | 16,298 |
| 2025-08-14 | 5,150.00 | 5,380.00 | 5,000.00 | 5,000.00 | 5,000.00 | 9,232 |
| 2025-08-13 | 5,110.00 | 5,200.00 | 5,040.00 | 5,120.00 | 5,120.00 | 9,668 |
| 2025-08-12 | 5,280.00 | 5,280.00 | 5,090.00 | 5,110.00 | 5,110.00 | 12,246 |
| 2025-08-11 | 5,210.00 | 5,390.00 | 5,190.00 | 5,250.00 | 5,250.00 | 10,062 |
| 2025-08-08 | 5,130.00 | 5,230.00 | 5,110.00 | 5,190.00 | 5,190.00 | 8,723 |
| 2025-08-07 | 5,180.00 | 5,290.00 | 5,110.00 | 5,130.00 | 5,130.00 | 15,154 |
| 2025-08-06 | 5,280.00 | 5,300.00 | 5,180.00 | 5,180.00 | 5,180.00 | 6,087 |
| 2025-08-05 | 5,080.00 | 5,350.00 | 5,070.00 | 5,280.00 | 5,280.00 | 12,255 |
| 2025-08-04 | 5,050.00 | 5,230.00 | 4,930.00 | 5,090.00 | 5,090.00 | 13,620 |
| 2025-08-01 | 5,280.00 | 5,330.00 | 4,975.00 | 5,050.00 | 5,050.00 | 17,641 |
| 2025-07-31 | 5,310.00 | 5,500.00 | 5,250.00 | 5,280.00 | 5,280.00 | 7,496 |
| 2025-07-30 | 5,280.00 | 5,510.00 | 5,250.00 | 5,310.00 | 5,310.00 | 3,707 |
| 2025-07-29 | 5,320.00 | 5,390.00 | 5,250.00 | 5,320.00 | 5,320.00 | 7,431 |
| 2025-07-28 | 5,430.00 | 5,600.00 | 5,380.00 | 5,380.00 | 5,380.00 | 7,850 |
| 2025-07-25 | 5,430.00 | 5,500.00 | 5,370.00 | 5,430.00 | 5,430.00 | 7,169 |
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.