NANOBRICK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 2,215.00 | 2,255.00 | 2,155.00 | 2,215.00 | 4,430.00 | 77,609 |
| 2022-07-19 | 2,165.00 | 2,250.00 | 2,165.00 | 2,215.00 | 4,430.00 | 38,525 |
| 2022-07-18 | 2,155.00 | 2,205.00 | 2,150.00 | 2,155.00 | 4,310.00 | 49,483 |
| 2022-07-15 | 2,225.00 | 2,265.00 | 2,160.00 | 2,165.00 | 4,330.00 | 104,214 |
| 2022-07-14 | 2,260.00 | 2,330.00 | 2,205.00 | 2,215.00 | 4,430.00 | 158,166 |
| 2022-07-13 | 2,105.00 | 2,500.00 | 2,085.00 | 2,270.00 | 4,540.00 | 1,239,096 |
| 2022-07-12 | 1,980.00 | 2,485.00 | 1,970.00 | 2,105.00 | 4,210.00 | 490,112 |
| 2022-07-11 | 2,055.00 | 2,060.00 | 1,960.00 | 2,040.00 | 4,080.00 | 15,581 |
| 2022-07-08 | 2,065.00 | 2,090.00 | 2,020.00 | 2,065.00 | 4,130.00 | 19,307 |
| 2022-07-07 | 2,060.00 | 2,260.00 | 2,000.00 | 2,060.00 | 4,120.00 | 88,255 |
| 2022-07-06 | 1,955.00 | 2,090.00 | 1,955.00 | 2,060.00 | 4,120.00 | 45,496 |
| 2022-07-05 | 1,900.00 | 1,970.00 | 1,900.00 | 1,955.00 | 3,910.00 | 10,672 |
| 2022-07-04 | 1,950.00 | 1,980.00 | 1,890.00 | 1,935.00 | 3,870.00 | 18,760 |
| 2022-07-01 | 1,935.00 | 2,030.00 | 1,900.00 | 1,950.00 | 3,900.00 | 30,117 |
| 2022-06-30 | 1,975.00 | 1,980.00 | 1,930.00 | 1,950.00 | 3,900.00 | 22,778 |
| 2022-06-29 | 1,960.00 | 2,000.00 | 1,920.00 | 1,995.00 | 3,990.00 | 16,318 |
| 2022-06-28 | 1,945.00 | 2,045.00 | 1,945.00 | 1,995.00 | 3,990.00 | 31,138 |
| 2022-06-27 | 1,895.00 | 1,975.00 | 1,875.00 | 1,935.00 | 3,870.00 | 22,253 |
| 2022-06-24 | 1,780.00 | 1,900.00 | 1,780.00 | 1,885.00 | 3,770.00 | 50,740 |
| 2022-06-23 | 1,930.00 | 1,950.00 | 1,835.00 | 1,840.00 | 3,680.00 | 41,922 |
| 2022-06-22 | 2,060.00 | 2,100.00 | 1,950.00 | 1,950.00 | 3,900.00 | 33,270 |
| 2022-06-21 | 1,955.00 | 2,055.00 | 1,955.00 | 2,055.00 | 4,110.00 | 50,255 |
| 2022-06-20 | 2,115.00 | 2,180.00 | 1,925.00 | 1,955.00 | 3,910.00 | 81,464 |
| 2022-06-17 | 2,115.00 | 2,115.00 | 2,010.00 | 2,115.00 | 4,230.00 | 24,950 |
| 2022-06-16 | 2,075.00 | 2,220.00 | 2,075.00 | 2,115.00 | 4,230.00 | 42,569 |
| 2022-06-15 | 2,120.00 | 2,165.00 | 2,035.00 | 2,075.00 | 4,150.00 | 47,877 |
| 2022-06-14 | 2,170.00 | 2,210.00 | 2,105.00 | 2,185.00 | 4,370.00 | 46,163 |
| 2022-06-13 | 2,425.00 | 2,425.00 | 2,220.00 | 2,230.00 | 4,460.00 | 48,032 |
| 2022-06-10 | 2,505.00 | 2,510.00 | 2,405.00 | 2,445.00 | 4,890.00 | 21,066 |
| 2022-06-09 | 2,530.00 | 2,535.00 | 2,450.00 | 2,505.00 | 5,010.00 | 14,299 |
| 2022-06-08 | 2,525.00 | 2,550.00 | 2,480.00 | 2,520.00 | 5,040.00 | 25,490 |
| 2022-06-07 | 2,545.00 | 2,675.00 | 2,500.00 | 2,525.00 | 5,050.00 | 118,920 |
| 2022-06-03 | 2,545.00 | 2,570.00 | 2,510.00 | 2,545.00 | 5,090.00 | 13,536 |
| 2022-06-02 | 2,545.00 | 2,575.00 | 2,505.00 | 2,545.00 | 5,090.00 | 5,392 |
| 2022-05-31 | 2,575.00 | 2,575.00 | 2,480.00 | 2,545.00 | 5,090.00 | 32,153 |
| 2022-05-30 | 2,445.00 | 2,560.00 | 2,415.00 | 2,510.00 | 5,020.00 | 55,677 |
| 2022-05-27 | 2,435.00 | 2,490.00 | 2,400.00 | 2,425.00 | 4,850.00 | 14,366 |
| 2022-05-26 | 2,400.00 | 2,445.00 | 2,400.00 | 2,430.00 | 4,860.00 | 26,367 |
| 2022-05-25 | 2,460.00 | 2,505.00 | 2,380.00 | 2,425.00 | 4,850.00 | 36,290 |
| 2022-05-24 | 2,500.00 | 2,525.00 | 2,440.00 | 2,460.00 | 4,920.00 | 26,256 |
| 2022-05-23 | 2,615.00 | 2,615.00 | 2,500.00 | 2,540.00 | 5,080.00 | 25,337 |
| 2022-05-20 | 2,570.00 | 2,635.00 | 2,565.00 | 2,570.00 | 5,140.00 | 26,791 |
| 2022-05-19 | 2,620.00 | 2,635.00 | 2,535.00 | 2,635.00 | 5,270.00 | 29,118 |
| 2022-05-18 | 2,620.00 | 2,770.00 | 2,595.00 | 2,640.00 | 5,280.00 | 56,885 |
| 2022-05-17 | 2,640.00 | 2,640.00 | 2,580.00 | 2,620.00 | 5,240.00 | 15,070 |
| 2022-05-16 | 2,615.00 | 2,640.00 | 2,550.00 | 2,615.00 | 5,230.00 | 28,123 |
| 2022-05-13 | 2,600.00 | 2,670.00 | 2,600.00 | 2,610.00 | 5,220.00 | 17,438 |
| 2022-05-12 | 2,660.00 | 2,745.00 | 2,605.00 | 2,630.00 | 5,260.00 | 51,013 |
| 2022-05-11 | 2,705.00 | 2,720.00 | 2,635.00 | 2,700.00 | 5,400.00 | 15,949 |
| 2022-05-10 | 2,615.00 | 2,715.00 | 2,590.00 | 2,705.00 | 5,410.00 | 49,213 |
| 2022-05-09 | 2,760.00 | 2,780.00 | 2,660.00 | 2,700.00 | 5,400.00 | 20,518 |
| 2022-05-06 | 2,675.00 | 2,755.00 | 2,620.00 | 2,740.00 | 5,480.00 | 41,352 |
| 2022-05-04 | 2,730.00 | 2,730.00 | 2,650.00 | 2,705.00 | 5,410.00 | 12,518 |
| 2022-05-03 | 2,700.00 | 2,745.00 | 2,650.00 | 2,735.00 | 5,470.00 | 38,084 |
| 2022-05-02 | 2,750.00 | 2,750.00 | 2,660.00 | 2,700.00 | 5,400.00 | 32,103 |
| 2022-04-29 | 2,765.00 | 2,970.00 | 2,750.00 | 2,780.00 | 5,560.00 | 63,449 |
| 2022-04-28 | 2,760.00 | 2,830.00 | 2,710.00 | 2,780.00 | 5,560.00 | 30,254 |
| 2022-04-27 | 2,690.00 | 2,780.00 | 2,640.00 | 2,770.00 | 5,540.00 | 31,768 |
| 2022-04-26 | 2,735.00 | 2,835.00 | 2,735.00 | 2,735.00 | 5,470.00 | 24,306 |
| 2022-04-25 | 2,820.00 | 2,870.00 | 2,735.00 | 2,735.00 | 5,470.00 | 43,277 |
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.