NANOBRICK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-10 | 2,000.00 | 2,000.00 | 1,880.00 | 1,958.00 | 3,916.00 | 86,025 |
| 2023-07-07 | 1,966.00 | 1,997.00 | 1,930.00 | 1,997.00 | 3,994.00 | 99,608 |
| 2023-07-06 | 2,160.00 | 2,160.00 | 1,990.00 | 1,990.00 | 3,980.00 | 246,497 |
| 2023-07-05 | 2,105.00 | 2,190.00 | 2,040.00 | 2,160.00 | 4,320.00 | 187,290 |
| 2023-07-04 | 2,180.00 | 2,180.00 | 2,055.00 | 2,095.00 | 4,190.00 | 219,879 |
| 2023-07-03 | 2,140.00 | 2,230.00 | 2,095.00 | 2,160.00 | 4,320.00 | 344,615 |
| 2023-06-30 | 2,130.00 | 2,195.00 | 2,070.00 | 2,140.00 | 4,280.00 | 243,065 |
| 2023-06-29 | 2,235.00 | 2,240.00 | 2,130.00 | 2,155.00 | 4,310.00 | 307,497 |
| 2023-06-28 | 2,295.00 | 2,310.00 | 2,190.00 | 2,220.00 | 4,440.00 | 377,282 |
| 2023-06-27 | 2,530.00 | 2,530.00 | 2,250.00 | 2,285.00 | 4,570.00 | 641,049 |
| 2023-06-26 | 2,595.00 | 2,645.00 | 2,400.00 | 2,510.00 | 5,020.00 | 383,947 |
| 2023-06-23 | 2,470.00 | 2,770.00 | 2,445.00 | 2,630.00 | 5,260.00 | 999,474 |
| 2023-06-22 | 2,535.00 | 2,555.00 | 2,400.00 | 2,500.00 | 5,000.00 | 322,953 |
| 2023-06-21 | 2,720.00 | 2,720.00 | 2,505.00 | 2,560.00 | 5,120.00 | 650,623 |
| 2023-06-20 | 3,000.00 | 3,060.00 | 2,710.00 | 2,740.00 | 5,480.00 | 769,685 |
| 2023-06-19 | 2,710.00 | 3,290.00 | 2,660.00 | 2,960.00 | 5,920.00 | 2,867,836 |
| 2023-06-16 | 2,740.00 | 2,850.00 | 2,695.00 | 2,710.00 | 5,420.00 | 283,483 |
| 2023-06-15 | 2,790.00 | 2,845.00 | 2,725.00 | 2,770.00 | 5,540.00 | 332,881 |
| 2023-06-14 | 3,045.00 | 3,060.00 | 2,760.00 | 2,820.00 | 5,640.00 | 721,522 |
| 2023-06-13 | 2,985.00 | 3,195.00 | 2,885.00 | 3,110.00 | 6,220.00 | 1,256,849 |
| 2023-06-12 | 3,080.00 | 3,210.00 | 2,870.00 | 2,940.00 | 5,880.00 | 1,238,708 |
| 2023-06-09 | 2,755.00 | 3,350.00 | 2,680.00 | 3,070.00 | 6,140.00 | 6,682,875 |
| 2023-06-08 | 2,400.00 | 3,020.00 | 2,385.00 | 2,765.00 | 5,530.00 | 7,581,005 |
| 2023-06-07 | 2,345.00 | 2,470.00 | 2,320.00 | 2,360.00 | 4,720.00 | 265,906 |
| 2023-06-05 | 2,360.00 | 2,535.00 | 2,305.00 | 2,340.00 | 4,680.00 | 688,616 |
| 2023-06-02 | 2,275.00 | 2,325.00 | 2,225.00 | 2,305.00 | 4,610.00 | 184,286 |
| 2023-06-01 | 2,375.00 | 2,440.00 | 2,245.00 | 2,285.00 | 4,570.00 | 265,303 |
| 2023-05-31 | 2,315.00 | 2,450.00 | 2,305.00 | 2,375.00 | 4,750.00 | 323,941 |
| 2023-05-30 | 2,390.00 | 2,540.00 | 2,350.00 | 2,390.00 | 4,780.00 | 508,903 |
| 2023-05-26 | 2,320.00 | 2,450.00 | 2,260.00 | 2,450.00 | 4,900.00 | 649,755 |
| 2023-05-25 | 2,610.00 | 2,780.00 | 2,330.00 | 2,340.00 | 4,680.00 | 1,802,588 |
| 2023-05-24 | 2,570.00 | 2,690.00 | 2,420.00 | 2,440.00 | 4,880.00 | 1,772,390 |
| 2023-05-23 | 2,330.00 | 2,880.00 | 2,270.00 | 2,550.00 | 5,100.00 | 7,538,325 |
| 2023-05-22 | 2,290.00 | 2,330.00 | 2,140.00 | 2,220.00 | 4,440.00 | 1,024,904 |
| 2023-05-19 | 2,140.00 | 2,630.00 | 2,090.00 | 2,270.00 | 4,540.00 | 6,432,450 |
| 2023-05-18 | 1,894.00 | 2,480.00 | 1,888.00 | 2,175.00 | 4,350.00 | 7,115,245 |
| 2023-05-17 | 1,950.00 | 1,998.00 | 1,834.00 | 1,913.00 | 3,826.00 | 1,008,579 |
| 2023-05-16 | 2,135.00 | 2,480.00 | 1,890.00 | 1,906.00 | 3,812.00 | 4,337,894 |
| 2023-05-15 | 2,210.00 | 2,215.00 | 2,055.00 | 2,170.00 | 4,340.00 | 1,024,659 |
| 2023-05-12 | 2,285.00 | 2,430.00 | 2,185.00 | 2,255.00 | 4,510.00 | 1,744,268 |
| 2023-05-11 | 2,890.00 | 3,075.00 | 2,305.00 | 2,430.00 | 4,860.00 | 7,705,000 |
| 2023-05-10 | 2,325.00 | 2,665.00 | 2,300.00 | 2,665.00 | 5,330.00 | 6,347,372 |
| 2023-05-09 | 1,621.00 | 2,050.00 | 1,615.00 | 2,050.00 | 4,100.00 | 3,039,556 |
| 2023-05-08 | 1,427.00 | 1,850.00 | 1,427.00 | 1,580.00 | 3,160.00 | 1,307,241 |
| 2023-05-04 | 1,417.00 | 1,437.00 | 1,410.00 | 1,435.00 | 2,870.00 | 24,715 |
| 2023-05-03 | 1,446.00 | 1,470.00 | 1,431.00 | 1,432.00 | 2,864.00 | 16,181 |
| 2023-05-02 | 1,446.00 | 1,446.00 | 1,417.00 | 1,446.00 | 2,892.00 | 14,552 |
| 2023-04-28 | 1,487.00 | 1,489.00 | 1,428.00 | 1,446.00 | 2,892.00 | 24,009 |
| 2023-04-27 | 1,417.00 | 1,490.00 | 1,400.00 | 1,472.00 | 2,944.00 | 19,086 |
| 2023-04-26 | 1,414.00 | 1,434.00 | 1,400.00 | 1,417.00 | 2,834.00 | 15,447 |
| 2023-04-25 | 1,438.00 | 1,439.00 | 1,400.00 | 1,435.00 | 2,870.00 | 21,067 |
| 2023-04-24 | 1,432.00 | 1,453.00 | 1,413.00 | 1,448.00 | 2,896.00 | 22,547 |
| 2023-04-21 | 1,467.00 | 1,480.00 | 1,380.00 | 1,453.00 | 2,906.00 | 67,612 |
| 2023-04-20 | 1,529.00 | 1,545.00 | 1,430.00 | 1,489.00 | 2,978.00 | 56,479 |
| 2023-04-19 | 1,483.00 | 1,554.00 | 1,483.00 | 1,545.00 | 3,090.00 | 44,022 |
| 2023-04-18 | 1,483.00 | 1,498.00 | 1,455.00 | 1,483.00 | 2,966.00 | 11,861 |
| 2023-04-17 | 1,458.00 | 1,550.00 | 1,458.00 | 1,483.00 | 2,966.00 | 35,709 |
| 2023-04-14 | 1,450.00 | 1,460.00 | 1,417.00 | 1,458.00 | 2,916.00 | 33,899 |
| 2023-04-13 | 1,470.00 | 1,470.00 | 1,402.00 | 1,465.00 | 2,930.00 | 31,504 |
| 2023-04-12 | 1,389.00 | 1,490.00 | 1,389.00 | 1,480.00 | 2,960.00 | 102,978 |
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.