NANOBRICK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 1,440.00 | 1,510.00 | 1,360.00 | 1,375.00 | 2,750.00 | 30,764 |
| 2022-10-18 | 1,430.00 | 1,470.00 | 1,410.00 | 1,460.00 | 2,920.00 | 9,299 |
| 2022-10-17 | 1,385.00 | 1,445.00 | 1,385.00 | 1,425.00 | 2,850.00 | 9,638 |
| 2022-10-14 | 1,350.00 | 1,415.00 | 1,335.00 | 1,380.00 | 2,760.00 | 10,873 |
| 2022-10-13 | 1,435.00 | 1,480.00 | 1,295.00 | 1,315.00 | 2,630.00 | 48,870 |
| 2022-10-12 | 1,360.00 | 1,485.00 | 1,345.00 | 1,485.00 | 2,970.00 | 13,980 |
| 2022-10-11 | 1,490.00 | 1,515.00 | 1,365.00 | 1,375.00 | 2,750.00 | 27,853 |
| 2022-10-07 | 1,520.00 | 1,535.00 | 1,450.00 | 1,500.00 | 3,000.00 | 18,562 |
| 2022-10-06 | 1,600.00 | 1,600.00 | 1,510.00 | 1,520.00 | 3,040.00 | 27,405 |
| 2022-10-05 | 1,570.00 | 1,600.00 | 1,465.00 | 1,515.00 | 3,030.00 | 10,917 |
| 2022-10-04 | 1,525.00 | 1,595.00 | 1,500.00 | 1,555.00 | 3,110.00 | 26,138 |
| 2022-09-30 | 1,530.00 | 1,530.00 | 1,445.00 | 1,520.00 | 3,040.00 | 30,240 |
| 2022-09-29 | 1,660.00 | 1,710.00 | 1,540.00 | 1,540.00 | 3,080.00 | 27,678 |
| 2022-09-28 | 1,660.00 | 1,665.00 | 1,520.00 | 1,660.00 | 3,320.00 | 21,176 |
| 2022-09-27 | 1,670.00 | 1,670.00 | 1,585.00 | 1,665.00 | 3,330.00 | 35,034 |
| 2022-09-26 | 1,770.00 | 1,820.00 | 1,600.00 | 1,685.00 | 3,370.00 | 24,186 |
| 2022-09-23 | 1,855.00 | 1,855.00 | 1,775.00 | 1,830.00 | 3,660.00 | 11,907 |
| 2022-09-22 | 1,805.00 | 1,860.00 | 1,800.00 | 1,855.00 | 3,710.00 | 11,467 |
| 2022-09-21 | 1,870.00 | 1,875.00 | 1,830.00 | 1,875.00 | 3,750.00 | 5,205 |
| 2022-09-20 | 1,875.00 | 1,910.00 | 1,870.00 | 1,870.00 | 3,740.00 | 18,832 |
| 2022-09-19 | 1,975.00 | 2,000.00 | 1,870.00 | 1,895.00 | 3,790.00 | 32,221 |
| 2022-09-16 | 2,055.00 | 2,055.00 | 1,975.00 | 2,005.00 | 4,010.00 | 22,379 |
| 2022-09-15 | 2,040.00 | 2,125.00 | 2,040.00 | 2,060.00 | 4,120.00 | 6,746 |
| 2022-09-14 | 2,005.00 | 2,090.00 | 2,000.00 | 2,060.00 | 4,120.00 | 11,143 |
| 2022-09-13 | 2,090.00 | 2,130.00 | 2,075.00 | 2,100.00 | 4,200.00 | 13,422 |
| 2022-09-08 | 2,065.00 | 2,100.00 | 2,030.00 | 2,090.00 | 4,180.00 | 18,334 |
| 2022-09-07 | 2,145.00 | 2,145.00 | 2,030.00 | 2,060.00 | 4,120.00 | 19,512 |
| 2022-09-06 | 2,105.00 | 2,165.00 | 2,095.00 | 2,145.00 | 4,290.00 | 23,901 |
| 2022-09-05 | 2,240.00 | 2,240.00 | 2,130.00 | 2,130.00 | 4,260.00 | 20,174 |
| 2022-09-02 | 2,300.00 | 2,300.00 | 2,210.00 | 2,240.00 | 4,480.00 | 44,830 |
| 2022-09-01 | 2,315.00 | 2,315.00 | 2,260.00 | 2,295.00 | 4,590.00 | 8,186 |
| 2022-08-31 | 2,305.00 | 2,320.00 | 2,220.00 | 2,310.00 | 4,620.00 | 18,092 |
| 2022-08-30 | 2,300.00 | 2,325.00 | 2,270.00 | 2,305.00 | 4,610.00 | 12,233 |
| 2022-08-29 | 2,310.00 | 2,355.00 | 2,260.00 | 2,300.00 | 4,600.00 | 37,284 |
| 2022-08-26 | 2,430.00 | 2,445.00 | 2,390.00 | 2,400.00 | 4,800.00 | 15,649 |
| 2022-08-25 | 2,400.00 | 2,430.00 | 2,380.00 | 2,430.00 | 4,860.00 | 10,315 |
| 2022-08-24 | 2,365.00 | 2,445.00 | 2,350.00 | 2,410.00 | 4,820.00 | 43,345 |
| 2022-08-23 | 2,315.00 | 2,450.00 | 2,315.00 | 2,380.00 | 4,760.00 | 28,746 |
| 2022-08-22 | 2,420.00 | 2,440.00 | 2,355.00 | 2,360.00 | 4,720.00 | 59,239 |
| 2022-08-19 | 2,385.00 | 2,570.00 | 2,375.00 | 2,420.00 | 4,840.00 | 233,612 |
| 2022-08-18 | 2,335.00 | 2,435.00 | 2,320.00 | 2,380.00 | 4,760.00 | 47,911 |
| 2022-08-17 | 2,315.00 | 2,370.00 | 2,295.00 | 2,330.00 | 4,660.00 | 25,037 |
| 2022-08-16 | 2,360.00 | 2,370.00 | 2,310.00 | 2,310.00 | 4,620.00 | 26,957 |
| 2022-08-12 | 2,355.00 | 2,400.00 | 2,350.00 | 2,350.00 | 4,700.00 | 23,819 |
| 2022-08-11 | 2,300.00 | 2,400.00 | 2,300.00 | 2,370.00 | 4,740.00 | 51,460 |
| 2022-08-10 | 2,315.00 | 2,340.00 | 2,290.00 | 2,290.00 | 4,580.00 | 14,793 |
| 2022-08-09 | 2,350.00 | 2,360.00 | 2,315.00 | 2,350.00 | 4,700.00 | 11,696 |
| 2022-08-08 | 2,355.00 | 2,380.00 | 2,305.00 | 2,360.00 | 4,720.00 | 30,604 |
| 2022-08-05 | 2,400.00 | 2,400.00 | 2,335.00 | 2,355.00 | 4,710.00 | 76,553 |
| 2022-08-04 | 2,265.00 | 2,445.00 | 2,235.00 | 2,445.00 | 4,890.00 | 184,446 |
| 2022-08-03 | 2,280.00 | 2,295.00 | 2,230.00 | 2,265.00 | 4,530.00 | 36,500 |
| 2022-08-02 | 2,255.00 | 2,295.00 | 2,210.00 | 2,250.00 | 4,500.00 | 22,905 |
| 2022-08-01 | 2,205.00 | 2,285.00 | 2,185.00 | 2,250.00 | 4,500.00 | 47,932 |
| 2022-07-29 | 2,220.00 | 2,235.00 | 2,180.00 | 2,220.00 | 4,440.00 | 27,191 |
| 2022-07-28 | 2,235.00 | 2,260.00 | 2,175.00 | 2,190.00 | 4,380.00 | 24,744 |
| 2022-07-27 | 2,215.00 | 2,235.00 | 2,170.00 | 2,230.00 | 4,460.00 | 13,784 |
| 2022-07-26 | 2,215.00 | 2,270.00 | 2,215.00 | 2,230.00 | 4,460.00 | 15,556 |
| 2022-07-25 | 2,145.00 | 2,250.00 | 2,145.00 | 2,245.00 | 4,490.00 | 82,568 |
| 2022-07-22 | 2,230.00 | 2,235.00 | 2,190.00 | 2,210.00 | 4,420.00 | 14,109 |
| 2022-07-21 | 2,235.00 | 2,235.00 | 2,175.00 | 2,225.00 | 4,450.00 | 24,283 |
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.