NanoCMS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,200.00 | 7,200.00 | 6,590.00 | 6,600.00 | 6,600.00 | 20,447 |
| 2025-01-22 | 7,180.00 | 7,300.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,532 |
| 2025-01-21 | 7,130.00 | 7,270.00 | 7,130.00 | 7,250.00 | 7,250.00 | 3,194 |
| 2025-01-20 | 7,190.00 | 7,260.00 | 7,060.00 | 7,260.00 | 7,260.00 | 5,735 |
| 2025-01-17 | 7,440.00 | 7,440.00 | 7,040.00 | 7,220.00 | 7,220.00 | 15,226 |
| 2025-01-16 | 7,510.00 | 7,570.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,918 |
| 2025-01-15 | 7,650.00 | 7,700.00 | 7,220.00 | 7,510.00 | 7,510.00 | 12,516 |
| 2025-01-14 | 7,280.00 | 7,460.00 | 7,200.00 | 7,290.00 | 7,290.00 | 5,793 |
| 2025-01-13 | 7,550.00 | 7,750.00 | 7,300.00 | 7,340.00 | 7,340.00 | 15,830 |
| 2025-01-10 | 7,450.00 | 7,700.00 | 7,310.00 | 7,340.00 | 7,340.00 | 14,587 |
| 2025-01-09 | 7,620.00 | 7,960.00 | 7,310.00 | 7,450.00 | 7,450.00 | 47,137 |
| 2025-01-08 | 6,930.00 | 7,880.00 | 6,870.00 | 7,660.00 | 7,660.00 | 151,917 |
| 2025-01-07 | 7,000.00 | 7,000.00 | 6,840.00 | 6,990.00 | 6,990.00 | 6,650 |
| 2025-01-06 | 6,890.00 | 6,990.00 | 6,730.00 | 6,930.00 | 6,930.00 | 7,365 |
| 2025-01-03 | 6,790.00 | 7,080.00 | 6,550.00 | 6,850.00 | 6,850.00 | 32,882 |
| 2025-01-02 | 6,610.00 | 6,730.00 | 6,600.00 | 6,720.00 | 6,720.00 | 2,977 |
| 2024-12-30 | 6,550.00 | 6,680.00 | 6,470.00 | 6,610.00 | 6,610.00 | 8,096 |
| 2024-12-27 | 6,580.00 | 6,690.00 | 6,400.00 | 6,600.00 | 6,600.00 | 6,795 |
| 2024-12-26 | 6,590.00 | 6,640.00 | 6,410.00 | 6,630.00 | 6,630.00 | 7,340 |
| 2024-12-24 | 6,590.00 | 6,680.00 | 6,420.00 | 6,640.00 | 6,640.00 | 11,950 |
| 2024-12-23 | 6,520.00 | 6,590.00 | 6,450.00 | 6,530.00 | 6,530.00 | 4,470 |
| 2024-12-20 | 6,420.00 | 6,570.00 | 6,310.00 | 6,500.00 | 6,500.00 | 5,703 |
| 2024-12-19 | 6,270.00 | 6,520.00 | 6,270.00 | 6,490.00 | 6,490.00 | 5,741 |
| 2024-12-18 | 6,500.00 | 6,570.00 | 6,330.00 | 6,530.00 | 6,530.00 | 7,441 |
| 2024-12-17 | 6,450.00 | 6,520.00 | 6,360.00 | 6,500.00 | 6,500.00 | 13,244 |
| 2024-12-16 | 6,470.00 | 6,490.00 | 6,300.00 | 6,440.00 | 6,440.00 | 5,219 |
| 2024-12-13 | 6,220.00 | 6,460.00 | 6,160.00 | 6,440.00 | 6,440.00 | 11,136 |
| 2024-12-12 | 6,180.00 | 6,310.00 | 6,140.00 | 6,220.00 | 6,220.00 | 8,216 |
| 2024-12-11 | 6,020.00 | 6,260.00 | 6,020.00 | 6,180.00 | 6,180.00 | 12,530 |
| 2024-12-10 | 5,600.00 | 6,140.00 | 5,600.00 | 6,030.00 | 6,030.00 | 11,795 |
| 2024-12-09 | 6,390.00 | 6,450.00 | 5,690.00 | 5,690.00 | 5,690.00 | 47,413 |
| 2024-12-06 | 6,410.00 | 6,700.00 | 6,140.00 | 6,450.00 | 6,450.00 | 17,647 |
| 2024-12-05 | 6,600.00 | 6,700.00 | 6,460.00 | 6,530.00 | 6,530.00 | 13,152 |
| 2024-12-04 | 6,450.00 | 7,420.00 | 6,450.00 | 6,700.00 | 6,700.00 | 120,219 |
| 2024-12-03 | 6,340.00 | 6,500.00 | 6,310.00 | 6,420.00 | 6,420.00 | 14,289 |
| 2024-12-02 | 6,410.00 | 6,800.00 | 6,380.00 | 6,400.00 | 6,400.00 | 7,929 |
| 2024-11-29 | 6,680.00 | 6,680.00 | 6,410.00 | 6,500.00 | 6,500.00 | 11,843 |
| 2024-11-28 | 6,950.00 | 6,950.00 | 6,640.00 | 6,660.00 | 6,660.00 | 13,100 |
| 2024-11-27 | 6,960.00 | 6,970.00 | 6,780.00 | 6,820.00 | 6,820.00 | 10,705 |
| 2024-11-26 | 7,020.00 | 7,020.00 | 6,780.00 | 6,920.00 | 6,920.00 | 16,203 |
| 2024-11-25 | 7,040.00 | 7,230.00 | 6,920.00 | 6,940.00 | 6,940.00 | 30,780 |
| 2024-11-22 | 6,550.00 | 7,840.00 | 6,550.00 | 7,090.00 | 7,090.00 | 468,759 |
| 2024-11-21 | 6,520.00 | 6,690.00 | 6,460.00 | 6,510.00 | 6,510.00 | 9,519 |
| 2024-11-20 | 6,410.00 | 6,500.00 | 6,230.00 | 6,480.00 | 6,480.00 | 5,052 |
| 2024-11-19 | 6,460.00 | 6,640.00 | 6,400.00 | 6,480.00 | 6,480.00 | 10,821 |
| 2024-11-18 | 6,230.00 | 6,570.00 | 6,150.00 | 6,540.00 | 6,540.00 | 21,711 |
| 2024-11-15 | 6,350.00 | 6,450.00 | 6,130.00 | 6,260.00 | 6,260.00 | 32,122 |
| 2024-11-14 | 6,450.00 | 6,610.00 | 6,440.00 | 6,560.00 | 6,560.00 | 8,934 |
| 2024-11-13 | 6,610.00 | 6,820.00 | 6,430.00 | 6,550.00 | 6,550.00 | 11,807 |
| 2024-11-12 | 6,760.00 | 7,000.00 | 6,570.00 | 6,590.00 | 6,590.00 | 23,424 |
| 2024-11-11 | 7,540.00 | 7,540.00 | 6,790.00 | 7,010.00 | 7,010.00 | 49,830 |
| 2024-11-08 | 7,550.00 | 7,750.00 | 7,470.00 | 7,540.00 | 7,540.00 | 6,993 |
| 2024-11-07 | 7,850.00 | 7,850.00 | 7,370.00 | 7,530.00 | 7,530.00 | 30,292 |
| 2024-11-06 | 8,000.00 | 8,000.00 | 7,660.00 | 7,700.00 | 7,700.00 | 10,756 |
| 2024-11-05 | 8,190.00 | 8,190.00 | 7,770.00 | 7,770.00 | 7,770.00 | 14,342 |
| 2024-11-04 | 8,040.00 | 8,070.00 | 7,850.00 | 7,970.00 | 7,970.00 | 9,563 |
| 2024-11-01 | 8,290.00 | 8,290.00 | 7,910.00 | 7,990.00 | 7,990.00 | 15,453 |
| 2024-10-31 | 7,550.00 | 8,400.00 | 7,550.00 | 8,010.00 | 8,010.00 | 29,477 |
| 2024-10-30 | 7,730.00 | 7,820.00 | 7,500.00 | 7,730.00 | 7,730.00 | 11,845 |
| 2024-10-29 | 7,780.00 | 7,940.00 | 7,780.00 | 7,790.00 | 7,790.00 | 4,384 |
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.