NANOBRICK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 1,224.00 | 1,224.00 | 1,130.00 | 1,210.00 | 2,420.00 | 48,040 |
| 2026-03-26 | 1,220.00 | 1,249.00 | 1,151.00 | 1,224.00 | 2,448.00 | 65,637 |
| 2026-03-25 | 1,276.00 | 1,276.00 | 1,172.00 | 1,229.00 | 2,458.00 | 196,951 |
| 2026-03-24 | 1,370.00 | 1,370.00 | 1,043.00 | 1,276.00 | 2,552.00 | 533,075 |
| 2026-03-23 | 1,578.00 | 1,578.00 | 1,332.00 | 1,384.00 | 2,768.00 | 154,929 |
| 2026-03-20 | 1,599.00 | 1,610.00 | 1,540.00 | 1,580.00 | 3,160.00 | 66,432 |
| 2026-03-19 | 1,623.00 | 1,623.00 | 1,515.00 | 1,572.00 | 3,144.00 | 51,845 |
| 2026-03-18 | 1,517.00 | 1,645.00 | 1,517.00 | 1,623.00 | 3,246.00 | 73,576 |
| 2026-03-17 | 1,468.00 | 1,559.00 | 1,468.00 | 1,517.00 | 3,034.00 | 37,261 |
| 2026-03-16 | 1,515.00 | 1,530.00 | 1,425.00 | 1,480.00 | 2,960.00 | 41,172 |
| 2026-03-13 | 1,460.00 | 1,550.00 | 1,396.00 | 1,515.00 | 3,030.00 | 64,270 |
| 2026-03-12 | 1,391.00 | 1,498.00 | 1,390.00 | 1,455.00 | 2,910.00 | 34,358 |
| 2026-03-11 | 1,370.00 | 1,400.00 | 1,350.00 | 1,391.00 | 2,782.00 | 22,296 |
| 2026-03-10 | 1,380.00 | 1,400.00 | 1,333.00 | 1,370.00 | 2,740.00 | 38,593 |
| 2026-03-09 | 1,401.00 | 1,401.00 | 1,270.00 | 1,370.00 | 2,740.00 | 24,879 |
| 2026-03-06 | 1,403.00 | 1,444.00 | 1,390.00 | 1,435.00 | 2,870.00 | 14,511 |
| 2026-03-05 | 1,350.00 | 1,465.00 | 1,307.00 | 1,390.00 | 2,780.00 | 51,719 |
| 2026-03-04 | 1,499.00 | 1,499.00 | 1,196.00 | 1,274.00 | 2,548.00 | 95,355 |
| 2026-03-03 | 1,564.00 | 1,564.00 | 1,479.00 | 1,500.00 | 3,000.00 | 55,071 |
| 2026-02-27 | 1,580.00 | 1,602.00 | 1,550.00 | 1,565.00 | 3,130.00 | 47,474 |
| 2026-02-26 | 1,580.00 | 1,609.00 | 1,548.00 | 1,580.00 | 3,160.00 | 56,338 |
| 2026-02-25 | 1,596.00 | 1,610.00 | 1,571.00 | 1,580.00 | 3,160.00 | 45,065 |
| 2026-02-24 | 1,592.00 | 1,632.00 | 1,556.00 | 1,596.00 | 3,192.00 | 42,506 |
| 2026-02-23 | 1,609.00 | 1,614.00 | 1,573.00 | 1,592.00 | 3,184.00 | 63,045 |
| 2026-02-20 | 1,594.00 | 1,614.00 | 1,590.00 | 1,609.00 | 3,218.00 | 35,150 |
| 2026-02-19 | 1,581.00 | 1,620.00 | 1,514.00 | 1,606.00 | 3,212.00 | 67,058 |
| 2026-02-13 | 1,572.00 | 1,585.00 | 1,555.00 | 1,581.00 | 3,162.00 | 19,900 |
| 2026-02-12 | 1,592.00 | 1,605.00 | 1,550.00 | 1,572.00 | 3,144.00 | 49,057 |
| 2026-02-11 | 1,620.00 | 1,620.00 | 1,530.00 | 1,592.00 | 3,184.00 | 26,983 |
| 2026-02-10 | 1,600.00 | 1,613.00 | 1,584.00 | 1,609.00 | 3,218.00 | 26,163 |
| 2026-02-09 | 1,570.00 | 1,611.00 | 1,570.00 | 1,604.00 | 3,208.00 | 20,999 |
| 2026-02-06 | 1,601.00 | 1,649.00 | 1,550.00 | 1,570.00 | 3,140.00 | 33,525 |
| 2026-02-05 | 1,634.00 | 1,644.00 | 1,588.00 | 1,601.00 | 3,202.00 | 25,446 |
| 2026-02-04 | 1,595.00 | 1,645.00 | 1,557.00 | 1,638.00 | 3,276.00 | 53,730 |
| 2026-02-03 | 1,650.00 | 1,650.00 | 1,580.00 | 1,595.00 | 3,190.00 | 59,740 |
| 2026-02-02 | 1,677.00 | 1,677.00 | 1,611.00 | 1,634.00 | 3,268.00 | 55,633 |
| 2026-01-30 | 1,744.00 | 1,745.00 | 1,655.00 | 1,680.00 | 3,360.00 | 40,869 |
| 2026-01-29 | 1,755.00 | 1,821.00 | 1,693.00 | 1,700.00 | 3,400.00 | 151,531 |
| 2026-01-28 | 1,722.00 | 1,777.00 | 1,691.00 | 1,734.00 | 3,468.00 | 57,981 |
| 2026-01-27 | 1,741.00 | 1,742.00 | 1,681.00 | 1,722.00 | 3,444.00 | 40,864 |
| 2026-01-26 | 1,699.00 | 1,779.00 | 1,666.00 | 1,741.00 | 3,482.00 | 99,886 |
| 2026-01-23 | 1,570.00 | 1,726.00 | 1,570.00 | 1,675.00 | 3,350.00 | 215,220 |
| 2026-01-22 | 1,590.00 | 1,607.00 | 1,530.00 | 1,570.00 | 3,140.00 | 51,901 |
| 2026-01-21 | 1,551.00 | 1,585.00 | 1,521.00 | 1,580.00 | 3,160.00 | 43,514 |
| 2026-01-20 | 1,595.00 | 1,610.00 | 1,560.00 | 1,597.00 | 3,194.00 | 37,179 |
| 2026-01-19 | 1,642.00 | 1,663.00 | 1,550.00 | 1,595.00 | 3,190.00 | 65,086 |
| 2026-01-16 | 1,656.00 | 1,656.00 | 1,613.00 | 1,656.00 | 3,312.00 | 51,788 |
| 2026-01-15 | 1,657.00 | 1,657.00 | 1,602.00 | 1,656.00 | 3,312.00 | 34,281 |
| 2026-01-14 | 1,649.00 | 1,672.00 | 1,625.00 | 1,649.00 | 3,298.00 | 25,490 |
| 2026-01-13 | 1,695.00 | 1,695.00 | 1,631.00 | 1,649.00 | 3,298.00 | 46,043 |
| 2026-01-12 | 1,640.00 | 1,696.00 | 1,615.00 | 1,649.00 | 3,298.00 | 31,934 |
| 2026-01-09 | 1,666.00 | 1,679.00 | 1,580.00 | 1,640.00 | 3,280.00 | 64,144 |
| 2026-01-08 | 1,693.00 | 1,693.00 | 1,616.00 | 1,680.00 | 3,360.00 | 81,785 |
| 2026-01-07 | 1,741.00 | 1,741.00 | 1,640.00 | 1,700.00 | 3,400.00 | 58,685 |
| 2026-01-06 | 1,829.00 | 1,829.00 | 1,740.00 | 1,741.00 | 3,482.00 | 40,726 |
| 2026-01-05 | 1,745.00 | 1,843.00 | 1,737.00 | 1,795.00 | 3,590.00 | 73,538 |
| 2026-01-02 | 1,802.00 | 1,808.00 | 1,698.00 | 1,745.00 | 3,490.00 | 98,618 |
| 2025-12-30 | 1,857.00 | 1,862.00 | 1,784.00 | 1,800.00 | 3,600.00 | 95,849 |
| 2025-12-29 | 1,709.00 | 1,950.00 | 1,675.00 | 1,857.00 | 3,714.00 | 401,863 |
| 2025-12-26 | 1,619.00 | 1,698.00 | 1,587.00 | 1,673.00 | 3,346.00 | 71,775 |
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.