NANOBRICK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 1,410.00 | 1,445.00 | 1,370.00 | 1,445.00 | 2,890.00 | 25,986 |
| 2023-01-11 | 1,375.00 | 1,405.00 | 1,365.00 | 1,370.00 | 2,740.00 | 37,699 |
| 2023-01-10 | 1,410.00 | 1,410.00 | 1,290.00 | 1,365.00 | 2,730.00 | 47,938 |
| 2023-01-09 | 1,380.00 | 1,405.00 | 1,365.00 | 1,400.00 | 2,800.00 | 14,887 |
| 2023-01-06 | 1,350.00 | 1,395.00 | 1,340.00 | 1,380.00 | 2,760.00 | 22,804 |
| 2023-01-05 | 1,350.00 | 1,350.00 | 1,315.00 | 1,350.00 | 2,700.00 | 13,841 |
| 2023-01-04 | 1,320.00 | 1,345.00 | 1,300.00 | 1,315.00 | 2,630.00 | 9,969 |
| 2023-01-03 | 1,275.00 | 1,330.00 | 1,215.00 | 1,320.00 | 2,640.00 | 22,993 |
| 2023-01-02 | 1,320.00 | 1,340.00 | 1,280.00 | 1,280.00 | 2,560.00 | 29,603 |
| 2022-12-29 | 1,330.00 | 1,340.00 | 1,295.00 | 1,325.00 | 2,650.00 | 24,479 |
| 2022-12-28 | 1,385.00 | 1,410.00 | 1,330.00 | 1,330.00 | 2,660.00 | 55,899 |
| 2022-12-27 | 1,400.00 | 1,420.00 | 1,335.00 | 1,360.00 | 2,720.00 | 50,280 |
| 2022-12-26 | 1,405.00 | 1,435.00 | 1,355.00 | 1,405.00 | 2,810.00 | 46,844 |
| 2022-12-23 | 1,480.00 | 1,480.00 | 1,295.00 | 1,440.00 | 2,880.00 | 103,011 |
| 2022-12-22 | 1,485.00 | 1,485.00 | 1,440.00 | 1,455.00 | 2,910.00 | 30,301 |
| 2022-12-21 | 1,505.00 | 1,505.00 | 1,440.00 | 1,485.00 | 2,970.00 | 29,680 |
| 2022-12-20 | 1,530.00 | 1,575.00 | 1,460.00 | 1,495.00 | 2,990.00 | 44,312 |
| 2022-12-19 | 1,555.00 | 1,670.00 | 1,540.00 | 1,545.00 | 3,090.00 | 54,106 |
| 2022-12-16 | 1,565.00 | 1,585.00 | 1,500.00 | 1,580.00 | 3,160.00 | 18,766 |
| 2022-12-15 | 1,550.00 | 1,640.00 | 1,535.00 | 1,615.00 | 3,230.00 | 38,100 |
| 2022-12-14 | 1,545.00 | 1,555.00 | 1,540.00 | 1,550.00 | 3,100.00 | 11,814 |
| 2022-12-13 | 1,520.00 | 1,540.00 | 1,510.00 | 1,540.00 | 3,080.00 | 8,175 |
| 2022-12-12 | 1,535.00 | 1,560.00 | 1,520.00 | 1,540.00 | 3,080.00 | 18,336 |
| 2022-12-09 | 1,560.00 | 1,575.00 | 1,520.00 | 1,520.00 | 3,040.00 | 25,689 |
| 2022-12-08 | 1,620.00 | 1,620.00 | 1,540.00 | 1,545.00 | 3,090.00 | 48,820 |
| 2022-12-07 | 1,615.00 | 1,640.00 | 1,580.00 | 1,625.00 | 3,250.00 | 34,296 |
| 2022-12-06 | 1,665.00 | 1,680.00 | 1,615.00 | 1,615.00 | 3,230.00 | 63,032 |
| 2022-12-05 | 1,625.00 | 1,960.00 | 1,600.00 | 1,680.00 | 3,360.00 | 1,187,448 |
| 2022-12-02 | 1,685.00 | 1,710.00 | 1,640.00 | 1,640.00 | 3,280.00 | 27,688 |
| 2022-12-01 | 1,740.00 | 1,740.00 | 1,680.00 | 1,685.00 | 3,370.00 | 17,004 |
| 2022-11-30 | 1,650.00 | 1,700.00 | 1,605.00 | 1,700.00 | 3,400.00 | 20,583 |
| 2022-11-29 | 1,600.00 | 1,645.00 | 1,595.00 | 1,635.00 | 3,270.00 | 8,194 |
| 2022-11-28 | 1,690.00 | 1,695.00 | 1,590.00 | 1,615.00 | 3,230.00 | 13,220 |
| 2022-11-25 | 1,655.00 | 1,680.00 | 1,615.00 | 1,650.00 | 3,300.00 | 17,560 |
| 2022-11-24 | 1,650.00 | 1,680.00 | 1,635.00 | 1,650.00 | 3,300.00 | 16,480 |
| 2022-11-23 | 1,590.00 | 1,660.00 | 1,590.00 | 1,630.00 | 3,260.00 | 17,589 |
| 2022-11-22 | 1,580.00 | 1,615.00 | 1,570.00 | 1,590.00 | 3,180.00 | 19,236 |
| 2022-11-21 | 1,625.00 | 1,625.00 | 1,555.00 | 1,615.00 | 3,230.00 | 18,728 |
| 2022-11-18 | 1,620.00 | 1,685.00 | 1,565.00 | 1,630.00 | 3,260.00 | 44,585 |
| 2022-11-17 | 1,600.00 | 1,675.00 | 1,595.00 | 1,605.00 | 3,210.00 | 49,610 |
| 2022-11-16 | 1,560.00 | 1,595.00 | 1,555.00 | 1,595.00 | 3,190.00 | 22,533 |
| 2022-11-15 | 1,565.00 | 1,620.00 | 1,550.00 | 1,550.00 | 3,100.00 | 32,474 |
| 2022-11-14 | 1,545.00 | 1,570.00 | 1,530.00 | 1,565.00 | 3,130.00 | 28,329 |
| 2022-11-11 | 1,580.00 | 1,590.00 | 1,490.00 | 1,530.00 | 3,060.00 | 70,798 |
| 2022-11-10 | 1,420.00 | 1,600.00 | 1,420.00 | 1,535.00 | 3,070.00 | 195,756 |
| 2022-11-09 | 1,420.00 | 1,530.00 | 1,415.00 | 1,420.00 | 2,840.00 | 17,312 |
| 2022-11-08 | 1,405.00 | 1,430.00 | 1,390.00 | 1,420.00 | 2,840.00 | 23,738 |
| 2022-11-07 | 1,415.00 | 1,415.00 | 1,395.00 | 1,415.00 | 2,830.00 | 3,359 |
| 2022-11-04 | 1,430.00 | 1,430.00 | 1,360.00 | 1,410.00 | 2,820.00 | 6,451 |
| 2022-11-03 | 1,380.00 | 1,445.00 | 1,340.00 | 1,405.00 | 2,810.00 | 7,827 |
| 2022-11-02 | 1,385.00 | 1,390.00 | 1,365.00 | 1,380.00 | 2,760.00 | 8,963 |
| 2022-11-01 | 1,415.00 | 1,415.00 | 1,365.00 | 1,380.00 | 2,760.00 | 24,780 |
| 2022-10-31 | 1,455.00 | 1,470.00 | 1,370.00 | 1,395.00 | 2,790.00 | 10,966 |
| 2022-10-28 | 1,455.00 | 1,495.00 | 1,430.00 | 1,450.00 | 2,900.00 | 4,108 |
| 2022-10-27 | 1,435.00 | 1,475.00 | 1,410.00 | 1,470.00 | 2,940.00 | 9,857 |
| 2022-10-26 | 1,435.00 | 1,460.00 | 1,395.00 | 1,460.00 | 2,920.00 | 6,911 |
| 2022-10-25 | 1,390.00 | 1,440.00 | 1,385.00 | 1,435.00 | 2,870.00 | 17,897 |
| 2022-10-24 | 1,400.00 | 1,460.00 | 1,375.00 | 1,375.00 | 2,750.00 | 26,374 |
| 2022-10-21 | 1,370.00 | 1,440.00 | 1,340.00 | 1,415.00 | 2,830.00 | 7,512 |
| 2022-10-20 | 1,390.00 | 1,400.00 | 1,360.00 | 1,370.00 | 2,740.00 | 14,125 |
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.