See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 286750.KQ stock page

NANOBRICK Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-212,235.002,235.002,175.002,225.004,450.0024,283
2022-07-202,215.002,255.002,155.002,215.004,430.0077,609
2022-07-192,165.002,250.002,165.002,215.004,430.0038,525
2022-07-182,155.002,205.002,150.002,155.004,310.0049,483
2022-07-152,225.002,265.002,160.002,165.004,330.00104,214
2022-07-142,260.002,330.002,205.002,215.004,430.00158,166
2022-07-132,105.002,500.002,085.002,270.004,540.001,239,096
2022-07-121,980.002,485.001,970.002,105.004,210.00490,112
2022-07-112,055.002,060.001,960.002,040.004,080.0015,581
2022-07-082,065.002,090.002,020.002,065.004,130.0019,307
2022-07-072,060.002,260.002,000.002,060.004,120.0088,255
2022-07-061,955.002,090.001,955.002,060.004,120.0045,496
2022-07-051,900.001,970.001,900.001,955.003,910.0010,672
2022-07-041,950.001,980.001,890.001,935.003,870.0018,760
2022-07-011,935.002,030.001,900.001,950.003,900.0030,117
2022-06-301,975.001,980.001,930.001,950.003,900.0022,778
2022-06-291,960.002,000.001,920.001,995.003,990.0016,318
2022-06-281,945.002,045.001,945.001,995.003,990.0031,138
2022-06-271,895.001,975.001,875.001,935.003,870.0022,253
2022-06-241,780.001,900.001,780.001,885.003,770.0050,740
2022-06-231,930.001,950.001,835.001,840.003,680.0041,922
2022-06-222,060.002,100.001,950.001,950.003,900.0033,270
2022-06-211,955.002,055.001,955.002,055.004,110.0050,255
2022-06-202,115.002,180.001,925.001,955.003,910.0081,464
2022-06-172,115.002,115.002,010.002,115.004,230.0024,950
2022-06-162,075.002,220.002,075.002,115.004,230.0042,569
2022-06-152,120.002,165.002,035.002,075.004,150.0047,877
2022-06-142,170.002,210.002,105.002,185.004,370.0046,163
2022-06-132,425.002,425.002,220.002,230.004,460.0048,032
2022-06-102,505.002,510.002,405.002,445.004,890.0021,066
2022-06-092,530.002,535.002,450.002,505.005,010.0014,299
2022-06-082,525.002,550.002,480.002,520.005,040.0025,490
2022-06-072,545.002,675.002,500.002,525.005,050.00118,920
2022-06-032,545.002,570.002,510.002,545.005,090.0013,536
2022-06-022,545.002,575.002,505.002,545.005,090.005,392
2022-05-312,575.002,575.002,480.002,545.005,090.0032,153
2022-05-302,445.002,560.002,415.002,510.005,020.0055,677
2022-05-272,435.002,490.002,400.002,425.004,850.0014,366
2022-05-262,400.002,445.002,400.002,430.004,860.0026,367
2022-05-252,460.002,505.002,380.002,425.004,850.0036,290
2022-05-242,500.002,525.002,440.002,460.004,920.0026,256
2022-05-232,615.002,615.002,500.002,540.005,080.0025,337
2022-05-202,570.002,635.002,565.002,570.005,140.0026,791
2022-05-192,620.002,635.002,535.002,635.005,270.0029,118
2022-05-182,620.002,770.002,595.002,640.005,280.0056,885
2022-05-172,640.002,640.002,580.002,620.005,240.0015,070
2022-05-162,615.002,640.002,550.002,615.005,230.0028,123
2022-05-132,600.002,670.002,600.002,610.005,220.0017,438
2022-05-122,660.002,745.002,605.002,630.005,260.0051,013
2022-05-112,705.002,720.002,635.002,700.005,400.0015,949
2022-05-102,615.002,715.002,590.002,705.005,410.0049,213
2022-05-092,760.002,780.002,660.002,700.005,400.0020,518
2022-05-062,675.002,755.002,620.002,740.005,480.0041,352
2022-05-042,730.002,730.002,650.002,705.005,410.0012,518
2022-05-032,700.002,745.002,650.002,735.005,470.0038,084
2022-05-022,750.002,750.002,660.002,700.005,400.0032,103
2022-04-292,765.002,970.002,750.002,780.005,560.0063,449
2022-04-282,760.002,830.002,710.002,780.005,560.0030,254
2022-04-272,690.002,780.002,640.002,770.005,540.0031,768
2022-04-262,735.002,835.002,735.002,735.005,470.0024,306
← NewerPage 18 of 21 · 1,212 trading daysOlder →

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.