Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 286750.KQ stock page

NANOBRICK Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-032,040.002,065.001,971.002,005.004,010.0078,092
2024-04-022,080.002,105.002,000.002,040.004,080.0043,657
2024-04-012,095.002,125.002,030.002,080.004,160.0081,945
2024-03-292,215.002,215.002,095.002,095.004,190.0061,373
2024-03-282,250.002,265.002,185.002,220.004,440.0041,264
2024-03-272,250.002,260.002,175.002,250.004,500.0060,229
2024-03-262,165.002,250.002,140.002,240.004,480.0086,735
2024-03-252,230.002,230.002,140.002,170.004,340.0099,481
2024-03-222,185.002,240.002,105.002,180.004,360.00102,786
2024-03-212,320.002,335.002,170.002,180.004,360.00165,391
2024-03-202,315.002,405.002,280.002,315.004,630.0077,376
2024-03-192,425.002,425.002,265.002,315.004,630.00121,611
2024-03-182,340.002,430.002,310.002,410.004,820.0072,968
2024-03-152,310.002,380.002,280.002,355.004,710.00141,400
2024-03-142,435.002,530.002,355.002,355.004,710.00262,215
2024-03-132,575.002,575.002,370.002,400.004,800.00681,797
2024-03-122,195.002,795.002,115.002,615.005,230.004,369,905
2024-03-112,070.002,200.002,000.002,160.004,320.00203,325
2024-03-082,185.002,250.002,055.002,085.004,170.00201,000
2024-03-071,928.002,460.001,890.002,190.004,380.001,246,486
2024-03-061,893.001,930.001,870.001,915.003,830.0039,867
2024-03-052,065.002,070.001,815.001,892.003,784.00145,016
2024-03-041,994.002,110.001,973.002,025.004,050.0066,633
2024-02-292,120.002,145.001,970.001,994.003,988.00223,320
2024-02-282,220.002,220.002,085.002,125.004,250.0077,729
2024-02-272,355.002,355.002,150.002,180.004,360.00170,828
2024-02-262,375.002,440.002,295.002,355.004,710.0082,567
2024-02-232,475.002,475.002,350.002,380.004,760.0069,755
2024-02-222,445.002,520.002,400.002,450.004,900.0081,781
2024-02-212,475.002,520.002,405.002,445.004,890.0051,628
2024-02-202,570.002,590.002,465.002,465.004,930.0046,413
2024-02-192,570.002,625.002,500.002,570.005,140.0067,311
2024-02-162,530.002,635.002,515.002,570.005,140.0051,529
2024-02-152,610.002,660.002,520.002,590.005,180.0084,084
2024-02-142,655.002,715.002,590.002,600.005,200.0066,350
2024-02-132,540.002,790.002,510.002,695.005,390.00132,184
2024-02-082,460.002,630.002,430.002,540.005,080.00101,010
2024-02-072,365.002,470.002,335.002,455.004,910.0051,227
2024-02-062,450.002,525.002,340.002,385.004,770.0078,649
2024-02-052,535.002,635.002,430.002,455.004,910.0056,540
2024-02-022,415.002,635.002,400.002,535.005,070.00109,989
2024-02-012,405.002,455.002,370.002,415.004,830.0034,004
2024-01-312,435.002,500.002,320.002,425.004,850.00170,196
2024-01-302,520.002,550.002,415.002,475.004,950.0075,950
2024-01-292,630.002,640.002,465.002,515.005,030.00133,894
2024-01-262,610.002,660.002,545.002,630.005,260.0057,037
2024-01-252,575.002,630.002,450.002,610.005,220.0088,788
2024-01-242,525.002,550.002,460.002,540.005,080.0067,622
2024-01-232,500.002,580.002,375.002,515.005,030.00108,985
2024-01-222,675.002,695.002,485.002,510.005,020.00276,889
2024-01-192,610.002,765.002,610.002,670.005,340.0057,233
2024-01-182,625.002,705.002,555.002,650.005,300.0081,287
2024-01-172,870.002,875.002,460.002,625.005,250.00384,394
2024-01-162,965.002,965.002,780.002,870.005,740.0077,226
2024-01-152,945.002,990.002,830.002,930.005,860.00111,873
2024-01-122,860.002,950.002,775.002,790.005,580.00134,150
2024-01-112,965.002,990.002,745.002,910.005,820.00297,648
2024-01-103,120.003,140.002,885.002,970.005,940.00232,610
2024-01-093,175.003,175.003,060.003,120.006,240.0075,182
2024-01-083,045.003,185.003,040.003,120.006,240.00163,021
← NewerPage 11 of 21 · 1,211 trading daysOlder →

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.