NANOBRICK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-24 | 1,680.00 | 1,732.00 | 1,606.00 | 1,627.00 | 3,254.00 | 91,005 |
| 2026-06-23 | 1,713.00 | 1,775.00 | 1,633.00 | 1,670.00 | 3,340.00 | 168,823 |
| 2026-06-22 | 1,597.00 | 1,725.00 | 1,595.00 | 1,713.00 | 3,426.00 | 229,969 |
| 2026-06-19 | 1,490.00 | 1,640.00 | 1,431.00 | 1,637.00 | 3,274.00 | 378,147 |
| 2026-06-18 | 1,547.00 | 1,563.00 | 1,455.00 | 1,490.00 | 2,980.00 | 110,807 |
| 2026-06-17 | 1,453.00 | 1,579.00 | 1,436.00 | 1,557.00 | 3,114.00 | 88,375 |
| 2026-06-16 | 1,479.00 | 1,528.00 | 1,420.00 | 1,453.00 | 2,906.00 | 54,116 |
| 2026-06-15 | 1,562.00 | 1,598.00 | 1,487.00 | 1,490.00 | 2,980.00 | 148,115 |
| 2026-06-12 | 1,350.00 | 1,580.00 | 1,350.00 | 1,509.00 | 3,018.00 | 212,098 |
| 2026-06-11 | 1,345.00 | 1,350.00 | 1,270.00 | 1,344.00 | 2,688.00 | 32,623 |
| 2026-06-10 | 1,394.00 | 1,394.00 | 1,312.00 | 1,345.00 | 2,690.00 | 16,740 |
| 2026-06-09 | 1,343.00 | 1,398.00 | 1,322.00 | 1,389.00 | 2,778.00 | 22,671 |
| 2026-06-08 | 1,109.00 | 1,346.00 | 1,109.00 | 1,319.00 | 2,638.00 | 104,797 |
| 2026-06-05 | 1,416.00 | 1,436.00 | 1,334.00 | 1,371.00 | 2,742.00 | 70,022 |
| 2026-06-04 | 1,556.00 | 1,560.00 | 1,414.00 | 1,416.00 | 2,832.00 | 83,240 |
| 2026-06-02 | 1,386.00 | 1,599.00 | 1,386.00 | 1,556.00 | 3,112.00 | 253,250 |
| 2026-06-01 | 1,486.00 | 1,514.00 | 1,381.00 | 1,381.00 | 2,762.00 | 126,989 |
| 2026-05-29 | 1,300.00 | 1,510.00 | 1,280.00 | 1,474.00 | 2,948.00 | 114,531 |
| 2026-05-28 | 1,450.00 | 1,450.00 | 1,250.00 | 1,300.00 | 2,600.00 | 47,308 |
| 2026-05-27 | 1,388.00 | 1,424.00 | 1,350.00 | 1,350.00 | 2,700.00 | 40,467 |
| 2026-05-26 | 1,448.00 | 1,455.00 | 1,396.00 | 1,400.00 | 2,800.00 | 50,523 |
| 2026-05-22 | 1,421.00 | 1,517.00 | 1,421.00 | 1,448.00 | 2,896.00 | 29,678 |
| 2026-05-21 | 1,416.00 | 1,465.00 | 1,380.00 | 1,421.00 | 2,842.00 | 38,165 |
| 2026-05-20 | 1,530.00 | 1,530.00 | 1,315.00 | 1,352.00 | 2,704.00 | 47,905 |
| 2026-05-19 | 1,474.00 | 1,490.00 | 1,385.00 | 1,419.00 | 2,838.00 | 60,094 |
| 2026-05-18 | 1,521.00 | 1,549.00 | 1,435.00 | 1,493.00 | 2,986.00 | 39,470 |
| 2026-05-15 | 1,680.00 | 1,684.00 | 1,501.00 | 1,565.00 | 3,130.00 | 104,583 |
| 2026-05-14 | 1,600.00 | 1,728.00 | 1,519.00 | 1,680.00 | 3,360.00 | 337,386 |
| 2026-05-13 | 1,377.00 | 1,650.00 | 1,328.00 | 1,590.00 | 3,180.00 | 309,469 |
| 2026-05-12 | 1,403.00 | 1,455.00 | 1,338.00 | 1,377.00 | 2,754.00 | 56,875 |
| 2026-05-11 | 1,461.00 | 1,476.00 | 1,398.00 | 1,403.00 | 2,806.00 | 49,100 |
| 2026-05-08 | 1,448.00 | 1,500.00 | 1,394.00 | 1,489.00 | 2,978.00 | 112,369 |
| 2026-05-07 | 1,508.00 | 1,511.00 | 1,420.00 | 1,448.00 | 2,896.00 | 67,326 |
| 2026-05-06 | 1,611.00 | 1,648.00 | 1,440.00 | 1,498.00 | 2,996.00 | 103,027 |
| 2026-05-04 | 1,620.00 | 1,638.00 | 1,564.00 | 1,611.00 | 3,222.00 | 60,292 |
| 2026-04-30 | 1,581.00 | 1,627.00 | 1,510.00 | 1,589.00 | 3,178.00 | 61,983 |
| 2026-04-29 | 1,593.00 | 1,612.00 | 1,500.00 | 1,581.00 | 3,162.00 | 48,151 |
| 2026-04-28 | 1,574.00 | 1,698.00 | 1,555.00 | 1,594.00 | 3,188.00 | 117,353 |
| 2026-04-27 | 1,527.00 | 1,590.00 | 1,478.00 | 1,572.00 | 3,144.00 | 117,045 |
| 2026-04-24 | 1,401.00 | 1,751.00 | 1,350.00 | 1,527.00 | 3,054.00 | 220,842 |
| 2026-04-23 | 1,429.00 | 1,490.00 | 1,390.00 | 1,401.00 | 2,802.00 | 128,653 |
| 2026-04-22 | 1,501.00 | 1,524.00 | 1,399.00 | 1,411.00 | 2,822.00 | 91,516 |
| 2026-04-21 | 1,752.00 | 1,752.00 | 1,451.00 | 1,490.00 | 2,980.00 | 293,191 |
| 2026-04-20 | 1,453.00 | 1,755.00 | 1,453.00 | 1,667.00 | 3,334.00 | 482,473 |
← NewerPage 2 of 2 · 104 trading days
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.