NANOBRICK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 1,958.00 | 1,964.00 | 1,880.00 | 1,948.00 | 3,896.00 | 23,942 |
| 2024-07-01 | 2,005.00 | 2,005.00 | 1,930.00 | 1,958.00 | 3,916.00 | 39,269 |
| 2024-06-28 | 2,020.00 | 2,035.00 | 1,976.00 | 2,005.00 | 4,010.00 | 48,432 |
| 2024-06-27 | 1,875.00 | 2,030.00 | 1,864.00 | 2,020.00 | 4,040.00 | 166,202 |
| 2024-06-26 | 1,817.00 | 1,868.00 | 1,777.00 | 1,866.00 | 3,732.00 | 59,477 |
| 2024-06-25 | 1,721.00 | 1,820.00 | 1,718.00 | 1,815.00 | 3,630.00 | 26,138 |
| 2024-06-24 | 1,776.00 | 1,796.00 | 1,723.00 | 1,765.00 | 3,530.00 | 25,399 |
| 2024-06-21 | 1,780.00 | 1,813.00 | 1,737.00 | 1,779.00 | 3,558.00 | 11,251 |
| 2024-06-20 | 1,755.00 | 1,792.00 | 1,730.00 | 1,791.00 | 3,582.00 | 29,303 |
| 2024-06-19 | 1,793.00 | 1,793.00 | 1,650.00 | 1,755.00 | 3,510.00 | 51,877 |
| 2024-06-18 | 1,804.00 | 1,843.00 | 1,742.00 | 1,794.00 | 3,588.00 | 46,744 |
| 2024-06-17 | 1,795.00 | 1,845.00 | 1,775.00 | 1,811.00 | 3,622.00 | 72,197 |
| 2024-06-14 | 1,734.00 | 1,820.00 | 1,639.00 | 1,793.00 | 3,586.00 | 144,079 |
| 2024-06-13 | 1,820.00 | 1,820.00 | 1,707.00 | 1,725.00 | 3,450.00 | 113,557 |
| 2024-06-12 | 1,886.00 | 1,895.00 | 1,790.00 | 1,810.00 | 3,620.00 | 117,934 |
| 2024-06-11 | 1,949.00 | 1,949.00 | 1,730.00 | 1,899.00 | 3,798.00 | 316,097 |
| 2024-06-10 | 1,960.00 | 1,969.00 | 1,934.00 | 1,950.00 | 3,900.00 | 28,968 |
| 2024-06-07 | 1,989.00 | 2,000.00 | 1,959.00 | 1,970.00 | 3,940.00 | 20,534 |
| 2024-06-05 | 2,010.00 | 2,020.00 | 1,978.00 | 1,987.00 | 3,974.00 | 17,457 |
| 2024-06-04 | 1,983.00 | 2,015.00 | 1,974.00 | 2,005.00 | 4,010.00 | 19,275 |
| 2024-06-03 | 1,999.00 | 1,999.00 | 1,970.00 | 1,980.00 | 3,960.00 | 21,702 |
| 2024-05-31 | 2,000.00 | 2,020.00 | 1,959.00 | 1,999.00 | 3,998.00 | 22,182 |
| 2024-05-30 | 2,000.00 | 2,020.00 | 1,957.00 | 1,999.00 | 3,998.00 | 41,145 |
| 2024-05-29 | 2,080.00 | 2,085.00 | 1,985.00 | 2,005.00 | 4,010.00 | 52,836 |
| 2024-05-28 | 2,060.00 | 2,110.00 | 2,050.00 | 2,080.00 | 4,160.00 | 25,368 |
| 2024-05-27 | 2,055.00 | 2,130.00 | 2,015.00 | 2,040.00 | 4,080.00 | 55,814 |
| 2024-05-24 | 2,020.00 | 2,055.00 | 2,000.00 | 2,030.00 | 4,060.00 | 24,486 |
| 2024-05-23 | 2,095.00 | 2,095.00 | 2,030.00 | 2,040.00 | 4,080.00 | 31,053 |
| 2024-05-22 | 2,110.00 | 2,125.00 | 2,020.00 | 2,100.00 | 4,200.00 | 15,917 |
| 2024-05-21 | 2,035.00 | 2,110.00 | 2,000.00 | 2,110.00 | 4,220.00 | 26,005 |
| 2024-05-20 | 2,105.00 | 2,110.00 | 1,999.00 | 2,030.00 | 4,060.00 | 69,246 |
| 2024-05-17 | 2,135.00 | 2,160.00 | 2,045.00 | 2,110.00 | 4,220.00 | 33,176 |
| 2024-05-16 | 2,180.00 | 2,200.00 | 2,105.00 | 2,160.00 | 4,320.00 | 20,626 |
| 2024-05-14 | 2,115.00 | 2,170.00 | 2,095.00 | 2,160.00 | 4,320.00 | 27,760 |
| 2024-05-13 | 2,055.00 | 2,250.00 | 2,015.00 | 2,120.00 | 4,240.00 | 76,628 |
| 2024-05-10 | 2,095.00 | 2,115.00 | 2,010.00 | 2,065.00 | 4,130.00 | 48,219 |
| 2024-05-09 | 2,130.00 | 2,150.00 | 2,070.00 | 2,105.00 | 4,210.00 | 22,042 |
| 2024-05-08 | 2,135.00 | 2,135.00 | 2,075.00 | 2,130.00 | 4,260.00 | 8,812 |
| 2024-05-07 | 2,135.00 | 2,175.00 | 2,100.00 | 2,125.00 | 4,250.00 | 21,707 |
| 2024-05-03 | 2,165.00 | 2,165.00 | 2,090.00 | 2,135.00 | 4,270.00 | 23,142 |
| 2024-05-02 | 2,115.00 | 2,265.00 | 2,075.00 | 2,110.00 | 4,220.00 | 160,998 |
| 2024-04-30 | 2,115.00 | 2,150.00 | 2,105.00 | 2,120.00 | 4,240.00 | 25,730 |
| 2024-04-29 | 2,015.00 | 2,145.00 | 1,999.00 | 2,120.00 | 4,240.00 | 52,517 |
| 2024-04-26 | 2,040.00 | 2,055.00 | 1,996.00 | 2,020.00 | 4,040.00 | 24,484 |
| 2024-04-25 | 2,110.00 | 2,130.00 | 2,015.00 | 2,015.00 | 4,030.00 | 24,400 |
| 2024-04-24 | 2,105.00 | 2,135.00 | 2,065.00 | 2,110.00 | 4,220.00 | 27,602 |
| 2024-04-23 | 2,070.00 | 2,095.00 | 2,010.00 | 2,085.00 | 4,170.00 | 22,782 |
| 2024-04-22 | 2,030.00 | 2,155.00 | 2,025.00 | 2,065.00 | 4,130.00 | 33,318 |
| 2024-04-19 | 2,045.00 | 2,050.00 | 1,975.00 | 2,035.00 | 4,070.00 | 35,100 |
| 2024-04-18 | 1,944.00 | 2,045.00 | 1,937.00 | 2,045.00 | 4,090.00 | 33,744 |
| 2024-04-17 | 1,938.00 | 1,949.00 | 1,923.00 | 1,941.00 | 3,882.00 | 29,870 |
| 2024-04-16 | 1,975.00 | 1,975.00 | 1,910.00 | 1,938.00 | 3,876.00 | 36,434 |
| 2024-04-15 | 2,020.00 | 2,020.00 | 1,932.00 | 1,981.00 | 3,962.00 | 35,162 |
| 2024-04-12 | 2,000.00 | 2,065.00 | 1,980.00 | 2,020.00 | 4,040.00 | 41,772 |
| 2024-04-11 | 2,040.00 | 2,055.00 | 1,975.00 | 2,000.00 | 4,000.00 | 24,991 |
| 2024-04-09 | 2,075.00 | 2,120.00 | 2,015.00 | 2,040.00 | 4,080.00 | 34,779 |
| 2024-04-08 | 2,130.00 | 2,150.00 | 2,005.00 | 2,095.00 | 4,190.00 | 44,658 |
| 2024-04-05 | 2,105.00 | 2,200.00 | 2,065.00 | 2,130.00 | 4,260.00 | 47,613 |
| 2024-04-04 | 2,005.00 | 2,115.00 | 1,999.00 | 2,090.00 | 4,180.00 | 65,915 |
| 2024-04-03 | 2,040.00 | 2,065.00 | 1,971.00 | 2,005.00 | 4,010.00 | 78,092 |
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.