NANOBRICK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 1,289.00 | 1,417.00 | 1,276.00 | 1,389.00 | 2,778.00 | 112,508 |
| 2023-04-10 | 1,372.00 | 1,372.00 | 1,295.00 | 1,295.00 | 2,590.00 | 53,385 |
| 2023-04-07 | 1,382.00 | 1,394.00 | 1,356.00 | 1,372.00 | 2,744.00 | 32,547 |
| 2023-04-06 | 1,327.00 | 1,394.00 | 1,315.00 | 1,394.00 | 2,788.00 | 36,320 |
| 2023-04-05 | 1,295.00 | 1,349.00 | 1,250.00 | 1,343.00 | 2,686.00 | 41,483 |
| 2023-04-04 | 1,263.00 | 1,300.00 | 1,241.00 | 1,295.00 | 2,590.00 | 45,392 |
| 2023-04-03 | 1,280.00 | 1,286.00 | 1,242.00 | 1,263.00 | 2,526.00 | 56,301 |
| 2023-03-31 | 1,319.00 | 1,333.00 | 1,280.00 | 1,280.00 | 2,560.00 | 32,110 |
| 2023-03-30 | 1,305.00 | 1,325.00 | 1,290.00 | 1,319.00 | 2,638.00 | 8,983 |
| 2023-03-29 | 1,256.00 | 1,310.00 | 1,252.00 | 1,290.00 | 2,580.00 | 28,481 |
| 2023-03-28 | 1,274.00 | 1,280.00 | 1,240.00 | 1,250.00 | 2,500.00 | 19,739 |
| 2023-03-27 | 1,278.00 | 1,309.00 | 1,250.00 | 1,261.00 | 2,522.00 | 74,167 |
| 2023-03-24 | 1,263.00 | 1,276.00 | 1,250.00 | 1,267.00 | 2,534.00 | 21,945 |
| 2023-03-23 | 1,327.00 | 1,340.00 | 1,241.00 | 1,260.00 | 2,520.00 | 57,615 |
| 2023-03-22 | 1,396.00 | 1,408.00 | 1,325.00 | 1,325.00 | 2,650.00 | 41,389 |
| 2023-03-21 | 1,407.00 | 1,450.00 | 1,385.00 | 1,396.00 | 2,792.00 | 15,758 |
| 2023-03-20 | 1,392.00 | 1,433.00 | 1,392.00 | 1,407.00 | 2,814.00 | 11,262 |
| 2023-03-17 | 1,332.00 | 1,390.00 | 1,332.00 | 1,385.00 | 2,770.00 | 13,832 |
| 2023-03-16 | 1,413.00 | 1,413.00 | 1,261.00 | 1,319.00 | 2,638.00 | 138,518 |
| 2023-03-15 | 1,475.00 | 1,503.00 | 1,399.00 | 1,399.00 | 2,798.00 | 54,244 |
| 2023-03-14 | 1,507.00 | 1,524.00 | 1,461.00 | 1,490.00 | 2,980.00 | 26,093 |
| 2023-03-13 | 1,520.00 | 1,520.00 | 1,494.00 | 1,511.00 | 3,022.00 | 24,949 |
| 2023-03-10 | 1,531.00 | 1,540.00 | 1,500.00 | 1,540.00 | 3,080.00 | 23,973 |
| 2023-03-09 | 1,540.00 | 1,546.00 | 1,505.00 | 1,546.00 | 3,092.00 | 16,572 |
| 2023-03-08 | 1,550.00 | 1,550.00 | 1,531.00 | 1,540.00 | 3,080.00 | 15,858 |
| 2023-03-07 | 1,503.00 | 1,566.00 | 1,479.00 | 1,560.00 | 3,120.00 | 36,595 |
| 2023-03-06 | 1,509.00 | 1,520.00 | 1,466.00 | 1,510.00 | 3,020.00 | 11,220 |
| 2023-03-03 | 1,504.00 | 1,519.00 | 1,471.00 | 1,510.00 | 3,020.00 | 25,372 |
| 2023-03-02 | 1,500.00 | 1,512.00 | 1,470.00 | 1,504.00 | 3,008.00 | 21,040 |
| 2023-02-28 | 1,515.00 | 1,515.00 | 1,486.00 | 1,500.00 | 3,000.00 | 26,232 |
| 2023-02-27 | 1,535.00 | 1,535.00 | 1,485.00 | 1,532.00 | 3,064.00 | 27,972 |
| 2023-02-24 | 1,577.00 | 1,591.00 | 1,541.00 | 1,548.00 | 3,096.00 | 20,718 |
| 2023-02-23 | 1,595.00 | 1,595.00 | 1,570.00 | 1,591.00 | 3,182.00 | 21,607 |
| 2023-02-22 | 1,604.00 | 1,619.00 | 1,575.00 | 1,616.00 | 3,232.00 | 15,304 |
| 2023-02-21 | 1,670.00 | 1,700.00 | 1,604.00 | 1,604.00 | 3,208.00 | 48,477 |
| 2023-02-20 | 1,639.00 | 1,680.00 | 1,626.00 | 1,669.00 | 3,338.00 | 66,095 |
| 2023-02-17 | 1,569.00 | 1,670.00 | 1,566.00 | 1,626.00 | 3,252.00 | 102,684 |
| 2023-02-16 | 1,546.00 | 1,574.00 | 1,536.00 | 1,569.00 | 3,138.00 | 35,255 |
| 2023-02-15 | 1,575.00 | 1,624.00 | 1,552.00 | 1,562.00 | 3,124.00 | 33,347 |
| 2023-02-14 | 1,498.00 | 1,623.00 | 1,488.00 | 1,570.00 | 3,140.00 | 70,157 |
| 2023-02-13 | 1,522.00 | 1,523.00 | 1,472.00 | 1,507.00 | 3,014.00 | 88,406 |
| 2023-02-10 | 1,537.00 | 1,539.00 | 1,504.00 | 1,522.00 | 3,044.00 | 75,436 |
| 2023-02-09 | 1,540.00 | 1,555.00 | 1,525.00 | 1,539.00 | 3,078.00 | 33,937 |
| 2023-02-08 | 1,538.00 | 1,559.00 | 1,530.00 | 1,540.00 | 3,080.00 | 23,533 |
| 2023-02-07 | 1,545.00 | 1,545.00 | 1,524.00 | 1,545.00 | 3,090.00 | 21,236 |
| 2023-02-06 | 1,551.00 | 1,567.00 | 1,529.00 | 1,546.00 | 3,092.00 | 12,937 |
| 2023-02-03 | 1,534.00 | 1,567.00 | 1,533.00 | 1,543.00 | 3,086.00 | 24,267 |
| 2023-02-02 | 1,522.00 | 1,545.00 | 1,520.00 | 1,533.00 | 3,066.00 | 23,163 |
| 2023-02-01 | 1,495.00 | 1,527.00 | 1,495.00 | 1,520.00 | 3,040.00 | 36,414 |
| 2023-01-31 | 1,528.00 | 1,528.00 | 1,486.00 | 1,494.00 | 2,988.00 | 34,585 |
| 2023-01-30 | 1,549.00 | 1,549.00 | 1,510.00 | 1,526.00 | 3,052.00 | 16,746 |
| 2023-01-27 | 1,533.00 | 1,554.00 | 1,520.00 | 1,546.00 | 3,092.00 | 16,490 |
| 2023-01-26 | 1,560.00 | 1,560.00 | 1,510.00 | 1,532.00 | 3,064.00 | 23,160 |
| 2023-01-25 | 1,545.00 | 1,575.00 | 1,520.00 | 1,547.00 | 3,094.00 | 26,555 |
| 2023-01-20 | 1,500.00 | 1,580.00 | 1,470.00 | 1,560.00 | 3,120.00 | 122,735 |
| 2023-01-19 | 1,495.00 | 1,495.00 | 1,455.00 | 1,495.00 | 2,990.00 | 15,094 |
| 2023-01-18 | 1,520.00 | 1,520.00 | 1,475.00 | 1,500.00 | 3,000.00 | 13,567 |
| 2023-01-17 | 1,450.00 | 1,525.00 | 1,415.00 | 1,500.00 | 3,000.00 | 19,143 |
| 2023-01-16 | 1,455.00 | 1,480.00 | 1,435.00 | 1,465.00 | 2,930.00 | 17,195 |
| 2023-01-13 | 1,450.00 | 1,460.00 | 1,435.00 | 1,455.00 | 2,910.00 | 30,012 |
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.