See inside every stock. Pro
WatchlistPro
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%WTI98.58▲ 1.47%
← 286750.KQ stock page

NANOBRICK Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-053,060.003,090.002,975.003,040.006,080.0062,659
2024-01-043,205.003,280.002,930.003,040.006,080.00211,784
2024-01-033,150.003,250.003,085.003,210.006,420.00139,681
2024-01-023,315.003,320.003,135.003,150.006,300.00104,767
2023-12-283,350.003,360.003,150.003,315.006,630.00136,862
2023-12-273,205.003,320.003,175.003,310.006,620.00134,146
2023-12-263,150.003,365.003,150.003,220.006,440.00122,772
2023-12-223,155.003,225.003,080.003,180.006,360.00130,523
2023-12-213,125.003,240.003,050.003,145.006,290.00126,234
2023-12-203,030.003,155.002,960.003,130.006,260.00127,259
2023-12-193,035.003,070.002,985.003,025.006,050.0046,329
2023-12-183,115.003,130.002,980.003,035.006,070.0086,617
2023-12-153,165.003,175.003,060.003,105.006,210.0084,916
2023-12-143,050.003,190.003,005.003,165.006,330.00137,953
2023-12-133,150.003,165.003,045.003,050.006,100.0096,190
2023-12-122,935.003,165.002,845.003,150.006,300.00362,922
2023-12-112,985.002,985.002,880.002,915.005,830.0052,945
2023-12-083,010.003,010.002,840.002,945.005,890.0097,369
2023-12-072,980.003,010.002,900.002,980.005,960.0081,955
2023-12-063,015.003,145.002,900.002,950.005,900.00136,800
2023-12-052,815.003,040.002,815.003,040.006,080.00372,741
2023-12-042,760.002,825.002,625.002,820.005,640.0099,005
2023-12-012,770.002,840.002,695.002,760.005,520.0054,529
2023-11-302,750.002,800.002,685.002,770.005,540.0058,426
2023-11-292,815.002,835.002,725.002,775.005,550.0040,632
2023-11-282,755.002,875.002,575.002,815.005,630.00201,457
2023-11-272,800.002,830.002,680.002,755.005,510.0076,226
2023-11-242,780.002,820.002,760.002,800.005,600.0034,477
2023-11-232,770.002,820.002,730.002,790.005,580.0078,749
2023-11-222,800.002,865.002,750.002,795.005,590.0060,944
2023-11-212,700.002,850.002,670.002,800.005,600.0085,669
2023-11-202,735.002,800.002,695.002,695.005,390.00117,777
2023-11-172,865.002,885.002,680.002,770.005,540.00221,556
2023-11-163,200.003,200.002,765.002,830.005,660.00533,576
2023-11-152,980.003,195.002,910.003,190.006,380.00363,950
2023-11-143,145.003,200.002,835.002,865.005,730.00342,231
2023-11-133,285.003,370.003,080.003,155.006,310.00134,447
2023-11-103,200.003,375.003,150.003,320.006,640.00166,658
2023-11-093,285.003,295.003,130.003,260.006,520.0076,178
2023-11-083,330.003,410.003,110.003,270.006,540.00211,461
2023-11-073,200.003,390.003,200.003,345.006,690.00228,443
2023-11-063,195.003,270.003,015.003,250.006,500.00162,103
2023-11-033,040.003,300.003,020.003,240.006,480.00380,562
2023-11-022,970.003,070.002,905.003,040.006,080.00129,385
2023-11-012,800.002,985.002,770.002,970.005,940.00130,760
2023-10-312,850.002,875.002,715.002,800.005,600.0050,039
2023-10-302,835.002,935.002,795.002,820.005,640.0048,004
2023-10-272,845.002,995.002,835.002,910.005,820.0076,922
2023-10-262,880.002,920.002,765.002,870.005,740.00185,058
2023-10-252,850.003,090.002,765.002,945.005,890.00271,163
2023-10-242,700.002,920.002,665.002,900.005,800.00222,461
2023-10-232,640.002,730.002,600.002,700.005,400.0081,483
2023-10-202,460.002,680.002,445.002,600.005,200.0083,512
2023-10-192,675.002,700.002,500.002,590.005,180.00158,129
2023-10-182,845.002,845.002,650.002,720.005,440.00169,926
2023-10-172,820.002,935.002,820.002,845.005,690.00109,256
2023-10-162,840.002,870.002,685.002,850.005,700.00153,167
2023-10-132,960.003,020.002,760.002,900.005,800.00528,752
2023-10-122,620.002,850.002,605.002,830.005,660.00442,655
2023-10-112,545.002,640.002,535.002,600.005,200.0084,209
← NewerPage 12 of 21 · 1,206 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.