NanoCMS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,600.00 | 5,600.00 | 5,420.00 | 5,430.00 | 5,430.00 | 6,210 |
| 2025-07-23 | 5,490.00 | 5,510.00 | 5,380.00 | 5,480.00 | 5,480.00 | 9,794 |
| 2025-07-22 | 5,510.00 | 5,580.00 | 5,440.00 | 5,490.00 | 5,490.00 | 11,141 |
| 2025-07-21 | 5,460.00 | 5,600.00 | 5,460.00 | 5,510.00 | 5,510.00 | 20,369 |
| 2025-07-18 | 5,490.00 | 5,570.00 | 5,450.00 | 5,500.00 | 5,500.00 | 6,011 |
| 2025-07-17 | 5,440.00 | 5,670.00 | 5,400.00 | 5,490.00 | 5,490.00 | 14,296 |
| 2025-07-16 | 5,580.00 | 5,660.00 | 5,390.00 | 5,440.00 | 5,440.00 | 15,432 |
| 2025-07-15 | 5,510.00 | 5,580.00 | 5,400.00 | 5,580.00 | 5,580.00 | 14,099 |
| 2025-07-14 | 5,390.00 | 5,490.00 | 5,320.00 | 5,490.00 | 5,490.00 | 12,924 |
| 2025-07-11 | 5,310.00 | 5,510.00 | 5,310.00 | 5,400.00 | 5,400.00 | 14,378 |
| 2025-07-10 | 5,370.00 | 5,380.00 | 5,250.00 | 5,300.00 | 5,300.00 | 14,395 |
| 2025-07-09 | 5,540.00 | 5,690.00 | 5,360.00 | 5,390.00 | 5,390.00 | 13,262 |
| 2025-07-08 | 5,610.00 | 5,650.00 | 5,480.00 | 5,540.00 | 5,540.00 | 10,876 |
| 2025-07-07 | 5,650.00 | 5,760.00 | 5,560.00 | 5,610.00 | 5,610.00 | 13,184 |
| 2025-07-04 | 5,630.00 | 5,730.00 | 5,530.00 | 5,670.00 | 5,670.00 | 14,389 |
| 2025-07-03 | 5,600.00 | 5,810.00 | 5,580.00 | 5,630.00 | 5,630.00 | 37,378 |
| 2025-07-02 | 5,450.00 | 5,730.00 | 5,410.00 | 5,640.00 | 5,640.00 | 45,496 |
| 2025-07-01 | 5,240.00 | 5,920.00 | 5,160.00 | 5,410.00 | 5,410.00 | 300,629 |
| 2025-06-30 | 5,390.00 | 5,450.00 | 5,210.00 | 5,240.00 | 5,240.00 | 18,636 |
| 2025-06-27 | 5,350.00 | 5,870.00 | 5,320.00 | 5,390.00 | 5,390.00 | 37,043 |
| 2025-06-26 | 5,600.00 | 5,600.00 | 5,370.00 | 5,410.00 | 5,410.00 | 8,180 |
| 2025-06-25 | 5,840.00 | 5,840.00 | 5,400.00 | 5,550.00 | 5,550.00 | 19,546 |
| 2025-06-24 | 5,500.00 | 5,670.00 | 5,440.00 | 5,460.00 | 5,460.00 | 15,002 |
| 2025-06-23 | 5,620.00 | 5,800.00 | 5,490.00 | 5,550.00 | 5,550.00 | 28,989 |
| 2025-06-20 | 5,590.00 | 5,830.00 | 5,580.00 | 5,750.00 | 5,750.00 | 16,322 |
| 2025-06-19 | 5,680.00 | 5,770.00 | 5,590.00 | 5,590.00 | 5,590.00 | 9,449 |
| 2025-06-18 | 5,710.00 | 5,780.00 | 5,570.00 | 5,650.00 | 5,650.00 | 8,131 |
| 2025-06-17 | 5,730.00 | 5,830.00 | 5,630.00 | 5,710.00 | 5,710.00 | 12,487 |
| 2025-06-16 | 5,890.00 | 5,890.00 | 5,600.00 | 5,730.00 | 5,730.00 | 20,236 |
| 2025-06-13 | 5,710.00 | 5,880.00 | 5,680.00 | 5,750.00 | 5,750.00 | 37,494 |
| 2025-06-12 | 5,880.00 | 5,880.00 | 5,660.00 | 5,800.00 | 5,800.00 | 45,764 |
| 2025-06-11 | 5,540.00 | 5,860.00 | 5,540.00 | 5,770.00 | 5,770.00 | 57,832 |
| 2025-06-10 | 5,520.00 | 5,880.00 | 5,470.00 | 5,520.00 | 5,520.00 | 40,513 |
| 2025-06-09 | 5,510.00 | 5,540.00 | 5,400.00 | 5,520.00 | 5,520.00 | 11,169 |
| 2025-06-05 | 5,570.00 | 5,680.00 | 5,500.00 | 5,550.00 | 5,550.00 | 8,078 |
| 2025-06-04 | 5,560.00 | 5,660.00 | 5,400.00 | 5,580.00 | 5,580.00 | 9,929 |
| 2025-06-02 | 5,550.00 | 5,610.00 | 5,410.00 | 5,560.00 | 5,560.00 | 11,095 |
| 2025-05-30 | 5,440.00 | 5,640.00 | 5,390.00 | 5,600.00 | 5,600.00 | 15,039 |
| 2025-05-29 | 5,490.00 | 5,630.00 | 5,210.00 | 5,510.00 | 5,510.00 | 12,561 |
| 2025-05-28 | 5,610.00 | 5,610.00 | 5,100.00 | 5,510.00 | 5,510.00 | 20,882 |
| 2025-05-27 | 5,670.00 | 5,700.00 | 5,460.00 | 5,490.00 | 5,490.00 | 16,595 |
| 2025-05-26 | 5,360.00 | 5,900.00 | 5,360.00 | 5,650.00 | 5,650.00 | 70,370 |
| 2025-05-23 | 5,610.00 | 5,610.00 | 5,300.00 | 5,340.00 | 5,340.00 | 25,765 |
| 2025-05-22 | 5,640.00 | 5,900.00 | 5,530.00 | 5,610.00 | 5,610.00 | 37,040 |
| 2025-05-21 | 5,690.00 | 5,800.00 | 5,470.00 | 5,640.00 | 5,640.00 | 30,055 |
| 2025-05-20 | 5,610.00 | 5,850.00 | 5,600.00 | 5,620.00 | 5,620.00 | 19,277 |
| 2025-05-19 | 5,720.00 | 5,720.00 | 5,510.00 | 5,600.00 | 5,600.00 | 17,271 |
| 2025-05-16 | 6,000.00 | 6,000.00 | 5,700.00 | 5,720.00 | 5,720.00 | 22,432 |
| 2025-05-15 | 5,940.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 10,722 |
| 2025-05-14 | 5,880.00 | 6,070.00 | 5,830.00 | 5,940.00 | 5,940.00 | 17,719 |
| 2025-05-13 | 6,000.00 | 6,040.00 | 5,840.00 | 5,880.00 | 5,880.00 | 16,493 |
| 2025-05-12 | 6,140.00 | 6,240.00 | 5,930.00 | 5,990.00 | 5,990.00 | 36,964 |
| 2025-05-09 | 6,270.00 | 6,570.00 | 6,000.00 | 6,140.00 | 6,140.00 | 66,131 |
| 2025-05-08 | 6,020.00 | 6,320.00 | 5,910.00 | 6,250.00 | 6,250.00 | 32,790 |
| 2025-05-07 | 6,190.00 | 6,190.00 | 5,840.00 | 6,020.00 | 6,020.00 | 22,448 |
| 2025-05-02 | 6,100.00 | 6,350.00 | 5,750.00 | 6,080.00 | 6,080.00 | 26,617 |
| 2025-04-30 | 6,200.00 | 6,260.00 | 5,660.00 | 6,120.00 | 6,120.00 | 60,653 |
| 2025-04-29 | 6,590.00 | 6,980.00 | 6,190.00 | 6,270.00 | 6,270.00 | 123,765 |
| 2025-04-28 | 6,140.00 | 6,900.00 | 6,140.00 | 6,500.00 | 6,500.00 | 230,044 |
| 2025-04-25 | 5,830.00 | 6,620.00 | 5,700.00 | 6,100.00 | 6,100.00 | 240,929 |
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.