See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.31▲ 2.22%
← 286750.KQ stock page

NANOBRICK Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-222,945.002,945.002,840.002,875.005,750.0019,028
2022-04-212,905.002,990.002,875.002,920.005,840.0037,253
2022-04-202,845.002,920.002,810.002,900.005,800.0035,053
2022-04-192,810.002,860.002,775.002,850.005,700.0025,541
2022-04-182,795.002,810.002,725.002,810.005,620.0035,578
2022-04-152,850.002,850.002,770.002,775.005,550.0073,417
2022-04-142,925.002,925.002,860.002,885.005,770.0023,502
2022-04-132,855.002,940.002,840.002,920.005,840.0028,724
2022-04-122,905.002,905.002,810.002,840.005,680.0040,120
2022-04-113,005.003,005.002,905.002,905.005,810.0052,636
2022-04-083,025.003,095.002,965.003,005.006,010.0047,150
2022-04-073,125.003,125.003,010.003,055.006,110.0058,090
2022-04-063,155.003,185.003,080.003,125.006,250.0067,707
2022-04-053,025.003,155.003,025.003,150.006,300.00123,738
2022-04-043,030.003,065.002,970.003,055.006,110.0055,579
2022-04-013,065.003,200.002,975.002,990.005,980.00347,612
2022-03-313,000.003,060.002,990.003,050.006,100.0047,206
2022-03-303,015.003,030.002,975.003,005.006,010.0055,174
2022-03-293,000.003,105.002,990.003,030.006,060.00139,336
2022-03-283,025.003,030.002,985.003,010.006,020.0027,379
2022-03-253,035.003,040.002,975.003,025.006,050.0037,875
2022-03-243,035.003,040.002,950.003,020.006,040.0058,421
2022-03-233,005.003,070.002,995.003,040.006,080.0044,432
2022-03-223,015.003,035.002,960.003,010.006,020.0060,767
2022-03-212,965.003,085.002,960.003,030.006,060.00183,429
2022-03-182,920.002,965.002,875.002,955.005,910.0048,598
2022-03-172,850.002,920.002,850.002,920.005,840.0079,076
2022-03-162,815.002,870.002,785.002,845.005,690.0067,128
2022-03-152,820.002,880.002,735.002,805.005,610.0090,214
2022-03-142,905.002,955.002,795.002,845.005,690.0094,095
2022-03-112,915.002,975.002,875.002,915.005,830.0068,465
2022-03-102,870.002,935.002,830.002,915.005,830.00109,113
2022-03-082,830.002,875.002,805.002,840.005,680.0047,499
2022-03-072,845.002,895.002,810.002,845.005,690.0072,397
2022-03-042,885.002,950.002,865.002,930.005,860.0056,294
2022-03-032,825.002,965.002,825.002,910.005,820.00109,669
2022-03-022,715.002,825.002,710.002,815.005,630.0055,586
2022-02-282,725.002,795.002,700.002,750.005,500.0036,328
2022-02-252,770.002,770.002,705.002,725.005,450.0055,178
2022-02-242,825.002,825.002,675.002,700.005,400.00178,508
2022-02-232,810.002,870.002,790.002,845.005,690.0065,554
2022-02-222,820.002,880.002,785.002,810.005,620.00145,248
2022-02-212,920.002,930.002,825.002,895.005,790.0087,702
2022-02-182,890.002,965.002,840.002,930.005,860.00127,126
2022-02-172,980.003,240.002,855.002,915.005,830.00934,481
2022-02-162,800.002,920.002,800.002,915.005,830.0094,356
2022-02-152,850.002,915.002,740.002,750.005,500.00147,629
2022-02-142,900.002,980.002,855.002,855.005,710.00136,438
2022-02-113,055.003,055.002,945.002,950.005,900.00154,578
2022-02-103,170.003,170.003,020.003,045.006,090.00198,916
2022-02-093,085.003,205.003,085.003,140.006,280.00173,432
2022-02-083,185.003,210.003,045.003,085.006,170.00373,389
2022-02-073,280.003,350.003,155.003,215.006,430.00596,015
2022-02-043,545.003,545.003,010.003,180.006,360.001,271,409
2022-02-032,980.003,800.002,950.003,580.007,160.008,439,075
2022-01-282,885.002,935.002,810.002,925.005,850.0063,304
2022-01-272,955.002,990.002,810.002,845.005,690.00132,792
2022-01-262,935.003,050.002,920.002,950.005,900.00111,965
2022-01-253,030.003,140.002,885.002,970.005,940.00168,962
2022-01-243,040.003,165.003,020.003,055.006,110.00208,517
← NewerPage 19 of 21 · 1,206 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.