NanoCMS Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,000.00 | 8,000.00 | 7,690.00 | 7,810.00 | 7,810.00 | 14,939 |
| 2024-10-25 | 8,200.00 | 8,200.00 | 7,810.00 | 8,010.00 | 8,010.00 | 7,915 |
| 2024-10-24 | 8,200.00 | 8,200.00 | 7,970.00 | 8,020.00 | 8,020.00 | 7,545 |
| 2024-10-23 | 8,080.00 | 8,280.00 | 7,890.00 | 8,240.00 | 8,240.00 | 15,802 |
| 2024-10-22 | 8,350.00 | 8,350.00 | 8,020.00 | 8,080.00 | 8,080.00 | 17,871 |
| 2024-10-21 | 8,400.00 | 8,400.00 | 8,300.00 | 8,350.00 | 8,350.00 | 8,780 |
| 2024-10-18 | 8,540.00 | 8,540.00 | 8,340.00 | 8,450.00 | 8,450.00 | 7,501 |
| 2024-10-17 | 8,500.00 | 8,610.00 | 8,330.00 | 8,590.00 | 8,590.00 | 10,865 |
| 2024-10-16 | 8,580.00 | 8,580.00 | 8,440.00 | 8,450.00 | 8,450.00 | 6,983 |
| 2024-10-15 | 8,470.00 | 8,610.00 | 8,440.00 | 8,600.00 | 8,600.00 | 10,364 |
| 2024-10-14 | 8,530.00 | 8,530.00 | 8,360.00 | 8,470.00 | 8,470.00 | 9,466 |
| 2024-10-11 | 8,540.00 | 8,670.00 | 8,460.00 | 8,520.00 | 8,520.00 | 10,070 |
| 2024-10-10 | 8,720.00 | 8,780.00 | 8,440.00 | 8,630.00 | 8,630.00 | 9,866 |
| 2024-10-08 | 8,650.00 | 8,780.00 | 8,620.00 | 8,720.00 | 8,720.00 | 7,383 |
| 2024-10-07 | 8,680.00 | 8,790.00 | 8,620.00 | 8,780.00 | 8,780.00 | 7,871 |
| 2024-10-04 | 8,500.00 | 8,790.00 | 8,490.00 | 8,660.00 | 8,660.00 | 13,277 |
| 2024-10-02 | 8,720.00 | 8,720.00 | 8,480.00 | 8,570.00 | 8,570.00 | 19,869 |
| 2024-09-30 | 9,080.00 | 9,080.00 | 8,680.00 | 8,750.00 | 8,750.00 | 22,989 |
| 2024-09-27 | 9,070.00 | 9,130.00 | 8,820.00 | 9,080.00 | 9,080.00 | 6,854 |
| 2024-09-26 | 9,000.00 | 9,080.00 | 8,900.00 | 8,980.00 | 8,980.00 | 10,750 |
| 2024-09-25 | 8,770.00 | 8,960.00 | 8,770.00 | 8,900.00 | 8,900.00 | 13,547 |
| 2024-09-24 | 8,680.00 | 8,830.00 | 8,660.00 | 8,740.00 | 8,740.00 | 15,655 |
| 2024-09-23 | 8,970.00 | 9,000.00 | 8,680.00 | 8,740.00 | 8,740.00 | 16,687 |
| 2024-09-20 | 9,000.00 | 9,150.00 | 8,900.00 | 8,910.00 | 8,910.00 | 9,640 |
| 2024-09-19 | 8,910.00 | 9,010.00 | 8,740.00 | 8,970.00 | 8,970.00 | 14,119 |
| 2024-09-13 | 8,840.00 | 9,090.00 | 8,760.00 | 8,900.00 | 8,900.00 | 12,144 |
| 2024-09-12 | 8,660.00 | 8,880.00 | 8,660.00 | 8,840.00 | 8,840.00 | 9,466 |
| 2024-09-11 | 8,710.00 | 8,850.00 | 8,610.00 | 8,630.00 | 8,630.00 | 8,271 |
| 2024-09-10 | 8,620.00 | 8,910.00 | 8,550.00 | 8,700.00 | 8,700.00 | 13,454 |
| 2024-09-09 | 8,820.00 | 8,820.00 | 8,400.00 | 8,620.00 | 8,620.00 | 15,971 |
| 2024-09-06 | 8,640.00 | 8,940.00 | 8,570.00 | 8,800.00 | 8,800.00 | 19,552 |
| 2024-09-05 | 9,050.00 | 9,200.00 | 8,380.00 | 8,900.00 | 8,900.00 | 18,769 |
| 2024-09-04 | 9,050.00 | 9,070.00 | 8,720.00 | 8,900.00 | 8,900.00 | 38,112 |
| 2024-09-03 | 9,350.00 | 9,350.00 | 9,060.00 | 9,080.00 | 9,080.00 | 16,367 |
| 2024-09-02 | 9,200.00 | 9,450.00 | 9,010.00 | 9,200.00 | 9,200.00 | 17,873 |
| 2024-08-30 | 9,150.00 | 9,260.00 | 9,070.00 | 9,200.00 | 9,200.00 | 13,251 |
| 2024-08-29 | 9,070.00 | 9,150.00 | 8,900.00 | 9,150.00 | 9,150.00 | 23,920 |
| 2024-08-28 | 9,110.00 | 9,300.00 | 9,010.00 | 9,090.00 | 9,090.00 | 27,853 |
| 2024-08-27 | 9,210.00 | 9,270.00 | 9,060.00 | 9,070.00 | 9,070.00 | 31,173 |
| 2024-08-26 | 9,400.00 | 9,400.00 | 9,010.00 | 9,200.00 | 9,200.00 | 55,432 |
| 2024-08-23 | 9,470.00 | 9,620.00 | 9,200.00 | 9,250.00 | 9,250.00 | 74,301 |
| 2024-08-22 | 10,330.00 | 10,540.00 | 9,420.00 | 9,720.00 | 9,720.00 | 110,473 |
| 2024-08-21 | 11,300.00 | 11,350.00 | 10,320.00 | 10,330.00 | 10,330.00 | 87,176 |
| 2024-08-20 | 11,240.00 | 11,550.00 | 11,100.00 | 11,230.00 | 11,230.00 | 77,014 |
| 2024-08-19 | 10,650.00 | 11,650.00 | 10,600.00 | 11,160.00 | 11,160.00 | 197,081 |
| 2024-08-16 | 10,570.00 | 11,010.00 | 10,530.00 | 10,620.00 | 10,620.00 | 76,976 |
| 2024-08-14 | 10,550.00 | 10,920.00 | 10,550.00 | 10,600.00 | 10,600.00 | 85,877 |
| 2024-08-13 | 10,630.00 | 10,900.00 | 10,250.00 | 10,490.00 | 10,490.00 | 64,108 |
| 2024-08-12 | 10,940.00 | 11,120.00 | 10,600.00 | 10,630.00 | 10,630.00 | 93,918 |
| 2024-08-09 | 10,860.00 | 11,050.00 | 10,630.00 | 10,930.00 | 10,930.00 | 97,281 |
| 2024-08-08 | 10,350.00 | 11,380.00 | 10,150.00 | 10,830.00 | 10,830.00 | 421,377 |
| 2024-08-07 | 9,270.00 | 11,200.00 | 9,210.00 | 10,110.00 | 10,110.00 | 643,050 |
| 2024-08-06 | 9,050.00 | 9,520.00 | 8,910.00 | 9,270.00 | 9,270.00 | 124,788 |
| 2024-08-05 | 10,550.00 | 10,620.00 | 8,310.00 | 9,040.00 | 9,040.00 | 234,743 |
| 2024-08-02 | 11,050.00 | 11,890.00 | 10,520.00 | 10,840.00 | 10,840.00 | 648,744 |
| 2024-08-01 | 10,860.00 | 11,330.00 | 10,380.00 | 10,720.00 | 10,720.00 | 287,682 |
| 2024-07-31 | 11,800.00 | 11,890.00 | 10,630.00 | 10,660.00 | 10,660.00 | 268,344 |
| 2024-07-30 | 12,450.00 | 13,420.00 | 11,400.00 | 11,680.00 | 11,680.00 | 1,199,270 |
| 2024-07-29 | 9,640.00 | 12,350.00 | 9,410.00 | 12,350.00 | 12,350.00 | 1,594,515 |
| 2024-07-26 | 9,400.00 | 9,700.00 | 9,330.00 | 9,500.00 | 9,500.00 | 8,656 |
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.