NanoCMS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,750.00 | 5,910.00 | 5,720.00 | 5,830.00 | 5,830.00 | 33,480 |
| 2025-04-23 | 5,800.00 | 6,300.00 | 5,620.00 | 5,990.00 | 5,990.00 | 155,695 |
| 2025-04-22 | 6,050.00 | 6,240.00 | 5,750.00 | 5,800.00 | 5,800.00 | 132,065 |
| 2025-04-21 | 6,730.00 | 6,980.00 | 5,750.00 | 6,130.00 | 6,130.00 | 546,334 |
| 2025-04-18 | 4,930.00 | 6,390.00 | 4,920.00 | 6,390.00 | 6,390.00 | 664,110 |
| 2025-04-17 | 4,865.00 | 4,920.00 | 4,740.00 | 4,920.00 | 4,920.00 | 11,636 |
| 2025-04-16 | 4,775.00 | 4,870.00 | 4,740.00 | 4,865.00 | 4,865.00 | 8,230 |
| 2025-04-15 | 4,770.00 | 4,895.00 | 4,720.00 | 4,840.00 | 4,840.00 | 12,961 |
| 2025-04-14 | 4,765.00 | 4,775.00 | 4,660.00 | 4,770.00 | 4,770.00 | 15,816 |
| 2025-04-11 | 4,955.00 | 4,955.00 | 4,600.00 | 4,645.00 | 4,645.00 | 52,502 |
| 2025-04-10 | 4,760.00 | 4,935.00 | 4,760.00 | 4,900.00 | 4,900.00 | 5,199 |
| 2025-04-09 | 4,900.00 | 4,900.00 | 4,655.00 | 4,750.00 | 4,750.00 | 10,430 |
| 2025-04-08 | 4,845.00 | 5,000.00 | 4,805.00 | 4,900.00 | 4,900.00 | 15,078 |
| 2025-04-07 | 5,070.00 | 5,080.00 | 4,805.00 | 4,840.00 | 4,840.00 | 11,895 |
| 2025-04-04 | 5,040.00 | 5,110.00 | 4,880.00 | 5,070.00 | 5,070.00 | 11,170 |
| 2025-04-03 | 5,150.00 | 5,150.00 | 4,800.00 | 5,090.00 | 5,090.00 | 13,503 |
| 2025-04-02 | 5,020.00 | 5,170.00 | 4,980.00 | 5,150.00 | 5,150.00 | 21,979 |
| 2025-04-01 | 4,975.00 | 5,030.00 | 4,810.00 | 5,020.00 | 5,020.00 | 9,698 |
| 2025-03-31 | 5,170.00 | 5,170.00 | 4,765.00 | 4,805.00 | 4,805.00 | 49,916 |
| 2025-03-28 | 5,500.00 | 5,660.00 | 4,955.00 | 5,120.00 | 5,120.00 | 310,542 |
| 2025-03-27 | 5,990.00 | 5,990.00 | 5,820.00 | 5,920.00 | 5,920.00 | 4,702 |
| 2025-03-26 | 5,890.00 | 6,220.00 | 5,870.00 | 5,970.00 | 5,970.00 | 8,876 |
| 2025-03-25 | 6,060.00 | 6,060.00 | 5,850.00 | 5,890.00 | 5,890.00 | 12,877 |
| 2025-03-24 | 5,950.00 | 6,400.00 | 5,940.00 | 6,090.00 | 6,090.00 | 24,349 |
| 2025-03-21 | 5,730.00 | 6,000.00 | 5,730.00 | 5,950.00 | 5,950.00 | 21,555 |
| 2025-03-20 | 5,670.00 | 5,740.00 | 5,590.00 | 5,730.00 | 5,730.00 | 14,360 |
| 2025-03-19 | 5,710.00 | 5,800.00 | 5,610.00 | 5,710.00 | 5,710.00 | 11,178 |
| 2025-03-18 | 5,780.00 | 5,930.00 | 5,500.00 | 5,700.00 | 5,700.00 | 23,543 |
| 2025-03-17 | 5,690.00 | 5,880.00 | 5,690.00 | 5,770.00 | 5,770.00 | 16,476 |
| 2025-03-14 | 5,890.00 | 5,960.00 | 5,800.00 | 5,850.00 | 5,850.00 | 3,331 |
| 2025-03-13 | 5,970.00 | 5,970.00 | 5,800.00 | 5,900.00 | 5,900.00 | 3,686 |
| 2025-03-12 | 5,920.00 | 6,170.00 | 5,810.00 | 5,930.00 | 5,930.00 | 5,123 |
| 2025-03-11 | 5,940.00 | 5,990.00 | 5,810.00 | 5,920.00 | 5,920.00 | 8,330 |
| 2025-03-10 | 6,060.00 | 6,090.00 | 5,900.00 | 6,020.00 | 6,020.00 | 6,213 |
| 2025-03-07 | 5,810.00 | 6,120.00 | 5,760.00 | 6,040.00 | 6,040.00 | 22,506 |
| 2025-03-06 | 5,850.00 | 5,980.00 | 5,700.00 | 5,880.00 | 5,880.00 | 9,538 |
| 2025-03-05 | 5,730.00 | 5,900.00 | 5,680.00 | 5,850.00 | 5,850.00 | 11,338 |
| 2025-03-04 | 5,960.00 | 5,960.00 | 5,610.00 | 5,770.00 | 5,770.00 | 19,525 |
| 2025-02-28 | 6,060.00 | 6,120.00 | 5,780.00 | 5,990.00 | 5,990.00 | 20,226 |
| 2025-02-27 | 6,120.00 | 6,200.00 | 6,040.00 | 6,120.00 | 6,120.00 | 7,639 |
| 2025-02-26 | 6,180.00 | 6,380.00 | 6,110.00 | 6,120.00 | 6,120.00 | 11,458 |
| 2025-02-25 | 6,480.00 | 6,480.00 | 6,170.00 | 6,320.00 | 6,320.00 | 12,608 |
| 2025-02-24 | 6,210.00 | 6,820.00 | 6,160.00 | 6,450.00 | 6,450.00 | 43,393 |
| 2025-02-21 | 6,120.00 | 6,190.00 | 6,050.00 | 6,150.00 | 6,150.00 | 9,626 |
| 2025-02-20 | 6,200.00 | 6,200.00 | 6,050.00 | 6,120.00 | 6,120.00 | 4,363 |
| 2025-02-19 | 6,200.00 | 6,250.00 | 6,090.00 | 6,090.00 | 6,090.00 | 17,251 |
| 2025-02-18 | 6,010.00 | 6,090.00 | 5,840.00 | 6,090.00 | 6,090.00 | 19,091 |
| 2025-02-17 | 6,070.00 | 6,160.00 | 5,620.00 | 5,920.00 | 5,920.00 | 52,490 |
| 2025-02-14 | 6,500.00 | 6,550.00 | 5,860.00 | 6,050.00 | 6,050.00 | 48,345 |
| 2025-02-13 | 6,680.00 | 6,680.00 | 6,520.00 | 6,550.00 | 6,550.00 | 6,694 |
| 2025-02-12 | 6,550.00 | 6,780.00 | 6,450.00 | 6,610.00 | 6,610.00 | 8,892 |
| 2025-02-11 | 6,960.00 | 7,020.00 | 6,560.00 | 6,560.00 | 6,560.00 | 24,343 |
| 2025-02-10 | 6,450.00 | 7,190.00 | 6,340.00 | 6,960.00 | 6,960.00 | 49,861 |
| 2025-02-07 | 6,510.00 | 7,470.00 | 6,220.00 | 6,550.00 | 6,550.00 | 75,890 |
| 2025-02-06 | 6,540.00 | 6,590.00 | 6,410.00 | 6,510.00 | 6,510.00 | 3,259 |
| 2025-02-05 | 6,400.00 | 6,640.00 | 6,300.00 | 6,530.00 | 6,530.00 | 5,613 |
| 2025-02-04 | 6,340.00 | 6,590.00 | 6,300.00 | 6,380.00 | 6,380.00 | 4,337 |
| 2025-02-03 | 6,720.00 | 6,720.00 | 6,110.00 | 6,300.00 | 6,300.00 | 18,306 |
| 2025-01-31 | 6,820.00 | 6,820.00 | 6,530.00 | 6,800.00 | 6,800.00 | 4,684 |
| 2025-01-24 | 6,930.00 | 6,970.00 | 6,640.00 | 6,820.00 | 6,820.00 | 4,335 |
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.