NANOBRICK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 3,150.00 | 3,215.00 | 3,015.00 | 3,040.00 | 6,080.00 | 339,954 |
| 2022-01-20 | 3,280.00 | 3,425.00 | 3,140.00 | 3,210.00 | 6,420.00 | 848,236 |
| 2022-01-19 | 3,575.00 | 4,615.00 | 3,440.00 | 3,440.00 | 6,880.00 | 5,979,257 |
| 2022-01-18 | 3,630.00 | 3,725.00 | 3,570.00 | 3,590.00 | 7,180.00 | 135,957 |
| 2022-01-17 | 3,825.00 | 3,860.00 | 3,700.00 | 3,805.00 | 7,610.00 | 41,853 |
| 2022-01-14 | 3,860.00 | 3,890.00 | 3,795.00 | 3,825.00 | 7,650.00 | 21,221 |
| 2022-01-13 | 3,850.00 | 3,940.00 | 3,840.00 | 3,860.00 | 7,720.00 | 31,406 |
| 2022-01-12 | 3,850.00 | 3,885.00 | 3,800.00 | 3,850.00 | 7,700.00 | 28,653 |
| 2022-01-11 | 3,910.00 | 3,910.00 | 3,800.00 | 3,850.00 | 7,700.00 | 29,496 |
| 2022-01-10 | 3,970.00 | 3,995.00 | 3,865.00 | 3,920.00 | 7,840.00 | 30,618 |
| 2022-01-07 | 3,815.00 | 4,000.00 | 3,800.00 | 3,970.00 | 7,940.00 | 56,483 |
| 2022-01-06 | 3,850.00 | 3,970.00 | 3,830.00 | 3,845.00 | 7,690.00 | 54,832 |
| 2022-01-05 | 3,990.00 | 4,005.00 | 3,780.00 | 3,960.00 | 7,920.00 | 109,649 |
| 2022-01-04 | 3,815.00 | 4,195.00 | 3,775.00 | 3,990.00 | 7,980.00 | 300,436 |
| 2022-01-03 | 3,905.00 | 3,940.00 | 3,770.00 | 3,850.00 | 7,700.00 | 114,524 |
| 2021-12-30 | 4,080.00 | 4,100.00 | 3,920.00 | 3,940.00 | 7,880.00 | 150,594 |
| 2021-12-29 | 4,215.00 | 5,120.00 | 4,050.00 | 4,080.00 | 8,160.00 | 1,583,982 |
| 2021-12-28 | 8,690.00 | 9,250.00 | 8,520.00 | 9,040.00 | 8,218.17 | 995,371 |
| 2021-12-27 | 8,510.00 | 8,680.00 | 8,460.00 | 8,620.00 | 7,836.36 | 237,159 |
| 2021-12-24 | 8,270.00 | 8,660.00 | 8,190.00 | 8,610.00 | 7,827.26 | 396,724 |
| 2021-12-23 | 8,370.00 | 8,370.00 | 8,110.00 | 8,280.00 | 7,527.27 | 146,867 |
| 2021-12-22 | 8,390.00 | 8,440.00 | 8,220.00 | 8,300.00 | 7,545.45 | 163,353 |
| 2021-12-21 | 8,180.00 | 8,330.00 | 7,990.00 | 8,320.00 | 7,563.63 | 189,031 |
| 2021-12-20 | 7,930.00 | 8,400.00 | 7,810.00 | 8,220.00 | 7,472.72 | 416,144 |
| 2021-12-17 | 8,150.00 | 8,150.00 | 7,880.00 | 7,930.00 | 7,209.08 | 234,673 |
| 2021-12-16 | 8,220.00 | 8,420.00 | 8,040.00 | 8,160.00 | 7,418.17 | 326,936 |
| 2021-12-15 | 8,280.00 | 8,360.00 | 8,110.00 | 8,190.00 | 7,445.45 | 308,969 |
| 2021-12-14 | 8,500.00 | 8,990.00 | 8,160.00 | 8,300.00 | 7,545.45 | 940,596 |
| 2021-12-13 | 8,220.00 | 8,500.00 | 8,140.00 | 8,360.00 | 7,599.99 | 1,010,586 |
| 2021-12-10 | 6,850.00 | 8,800.00 | 6,790.00 | 8,350.00 | 7,590.90 | 5,752,645 |
| 2021-12-09 | 6,670.00 | 6,780.00 | 6,530.00 | 6,780.00 | 6,163.63 | 31,347 |
| 2021-12-08 | 6,690.00 | 6,690.00 | 6,530.00 | 6,580.00 | 5,981.81 | 22,556 |
| 2021-12-07 | 6,570.00 | 6,770.00 | 6,540.00 | 6,600.00 | 5,999.99 | 14,897 |
| 2021-12-06 | 6,320.00 | 6,610.00 | 6,210.00 | 6,570.00 | 5,972.72 | 33,609 |
| 2021-12-03 | 6,630.00 | 6,630.00 | 6,310.00 | 6,400.00 | 5,818.18 | 37,052 |
| 2021-12-02 | 6,550.00 | 6,690.00 | 6,330.00 | 6,520.00 | 5,927.27 | 29,990 |
| 2021-12-01 | 6,620.00 | 6,680.00 | 6,440.00 | 6,550.00 | 5,954.54 | 75,827 |
| 2021-11-30 | 7,200.00 | 7,230.00 | 6,450.00 | 6,620.00 | 6,018.18 | 241,680 |
| 2021-11-29 | 7,050.00 | 9,160.00 | 7,010.00 | 7,200.00 | 6,545.45 | 1,925,265 |
| 2021-11-26 | 7,220.00 | 7,430.00 | 7,040.00 | 7,050.00 | 6,409.08 | 11,726 |
| 2021-11-25 | 7,380.00 | 7,520.00 | 7,330.00 | 7,360.00 | 6,690.90 | 1,975 |
| 2021-11-24 | 7,360.00 | 7,480.00 | 7,360.00 | 7,480.00 | 6,799.99 | 2,532 |
| 2021-11-23 | 7,440.00 | 7,570.00 | 7,400.00 | 7,500.00 | 6,818.17 | 8,489 |
| 2021-11-22 | 7,620.00 | 7,640.00 | 7,500.00 | 7,500.00 | 6,818.17 | 3,737 |
| 2021-11-19 | 7,710.00 | 7,710.00 | 7,330.00 | 7,570.00 | 6,881.81 | 10,090 |
| 2021-11-18 | 7,550.00 | 7,750.00 | 7,550.00 | 7,670.00 | 6,972.72 | 6,472 |
| 2021-11-17 | 7,590.00 | 7,760.00 | 7,510.00 | 7,670.00 | 6,972.72 | 10,511 |
| 2021-11-16 | 7,260.00 | 7,730.00 | 7,260.00 | 7,650.00 | 6,954.54 | 9,530 |
| 2021-11-15 | 7,070.00 | 7,500.00 | 7,050.00 | 7,340.00 | 6,672.72 | 10,089 |
| 2021-11-12 | 6,970.00 | 7,200.00 | 6,820.00 | 7,050.00 | 6,409.08 | 10,289 |
| 2021-11-11 | 6,890.00 | 7,360.00 | 6,820.00 | 6,950.00 | 6,318.18 | 4,706 |
| 2021-11-10 | 7,040.00 | 7,040.00 | 6,860.00 | 6,930.00 | 6,299.99 | 5,300 |
| 2021-11-09 | 7,110.00 | 7,120.00 | 7,000.00 | 7,070.00 | 6,427.27 | 4,665 |
| 2021-11-08 | 7,040.00 | 7,130.00 | 6,990.00 | 7,110.00 | 6,463.63 | 12,657 |
| 2021-11-05 | 7,080.00 | 7,100.00 | 7,000.00 | 7,090.00 | 6,445.45 | 5,740 |
| 2021-11-04 | 7,050.00 | 7,120.00 | 7,050.00 | 7,080.00 | 6,436.36 | 1,205 |
| 2021-11-03 | 7,280.00 | 7,390.00 | 7,080.00 | 7,080.00 | 6,436.36 | 11,037 |
| 2021-11-02 | 7,330.00 | 7,390.00 | 7,260.00 | 7,280.00 | 6,618.18 | 2,679 |
| 2021-11-01 | 7,530.00 | 7,550.00 | 7,290.00 | 7,330.00 | 6,663.63 | 7,071 |
| 2021-10-29 | 7,510.00 | 7,630.00 | 7,400.00 | 7,560.00 | 6,872.72 | 8,657 |
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.