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%WTI99.27▲ 2.18%
← 286750.KQ stock page

NANOBRICK Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-102,565.002,650.002,480.002,575.005,150.0099,821
2023-10-062,400.002,735.002,360.002,615.005,230.00147,190
2023-10-052,420.002,470.002,345.002,400.004,800.0051,128
2023-10-042,500.002,500.002,330.002,400.004,800.0071,536
2023-09-272,530.002,565.002,410.002,515.005,030.0077,033
2023-09-262,520.002,520.002,330.002,450.004,900.00135,153
2023-09-252,345.002,600.002,320.002,490.004,980.00197,268
2023-09-222,450.002,515.002,385.002,405.004,810.0069,805
2023-09-212,580.002,580.002,390.002,450.004,900.00332,749
2023-09-202,545.002,650.002,510.002,565.005,130.00205,405
2023-09-192,795.002,795.002,455.002,610.005,220.00628,064
2023-09-182,805.002,880.002,715.002,795.005,590.00154,741
2023-09-152,975.003,000.002,850.002,850.005,700.00127,525
2023-09-142,900.002,990.002,850.002,975.005,950.00105,032
2023-09-133,020.003,090.002,840.002,900.005,800.00303,671
2023-09-123,255.003,335.003,040.003,045.006,090.00262,710
2023-09-113,355.003,435.003,215.003,250.006,500.00339,239
2023-09-083,120.003,430.003,105.003,320.006,640.00714,871
2023-09-073,225.003,225.003,095.003,105.006,210.00125,660
2023-09-063,190.003,340.003,130.003,240.006,480.00211,339
2023-09-053,085.003,250.002,925.003,205.006,410.00410,562
2023-09-043,055.003,170.002,905.003,070.006,140.00401,402
2023-09-013,290.003,310.003,005.003,055.006,110.00519,204
2023-08-313,455.003,830.003,220.003,290.006,580.002,071,331
2023-08-303,180.003,560.003,100.003,440.006,880.002,135,002
2023-08-293,200.003,300.002,985.003,105.006,210.00797,643
2023-08-283,350.003,750.003,205.003,210.006,420.001,560,781
2023-08-253,170.003,545.003,055.003,380.006,760.00941,532
2023-08-243,000.003,340.002,925.003,340.006,680.00663,412
2023-08-233,175.003,195.002,860.002,965.005,930.00476,388
2023-08-222,970.003,375.002,910.003,195.006,390.00901,003
2023-08-212,845.003,185.002,755.003,035.006,070.00613,310
2023-08-182,880.002,965.002,640.002,920.005,840.00667,448
2023-08-173,120.003,140.002,810.002,910.005,820.00819,802
2023-08-163,235.003,360.003,040.003,125.006,250.00521,783
2023-08-143,460.003,560.003,250.003,315.006,630.00785,360
2023-08-112,965.003,500.002,960.003,500.007,000.003,379,404
2023-08-102,940.003,070.002,785.003,010.006,020.001,015,558
2023-08-092,970.003,070.002,830.002,910.005,820.00657,980
2023-08-083,160.003,265.002,910.003,000.006,000.001,250,061
2023-08-073,055.003,645.003,030.003,210.006,420.005,963,875
2023-08-042,815.003,215.002,595.003,055.006,110.008,904,310
2023-08-032,140.002,780.002,140.002,780.005,560.002,592,786
2023-08-022,060.002,215.001,998.002,140.004,280.00420,927
2023-08-011,959.002,045.001,900.002,045.004,090.00124,011
2023-07-311,959.001,997.001,880.001,960.003,920.00110,433
2023-07-281,898.001,980.001,854.001,958.003,916.0089,373
2023-07-271,730.001,908.001,730.001,899.003,798.00126,115
2023-07-261,832.001,893.001,656.001,736.003,472.00154,661
2023-07-251,952.001,961.001,825.001,849.003,698.00150,929
2023-07-241,935.002,005.001,870.001,965.003,930.00109,503
2023-07-211,968.002,010.001,931.001,968.003,936.0049,868
2023-07-201,987.002,080.001,960.001,971.003,942.00123,305
2023-07-192,110.002,110.001,972.002,030.004,060.00105,040
2023-07-182,025.002,120.002,005.002,065.004,130.00193,739
2023-07-171,899.002,090.001,880.002,025.004,050.00359,876
2023-07-141,958.001,958.001,852.001,900.003,800.0091,874
2023-07-131,935.001,960.001,898.001,919.003,838.00112,980
2023-07-121,969.001,969.001,865.001,911.003,822.00110,128
2023-07-111,976.001,978.001,888.001,963.003,926.0061,068
← NewerPage 13 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.