NANOBRICK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1,631.00 | 1,640.00 | 1,582.00 | 1,619.00 | 3,238.00 | 63,024 |
| 2025-12-23 | 1,730.00 | 1,739.00 | 1,605.00 | 1,633.00 | 3,266.00 | 38,893 |
| 2025-12-22 | 1,757.00 | 1,757.00 | 1,680.00 | 1,691.00 | 3,382.00 | 43,980 |
| 2025-12-19 | 1,657.00 | 1,737.00 | 1,637.00 | 1,708.00 | 3,416.00 | 94,566 |
| 2025-12-18 | 1,646.00 | 1,663.00 | 1,620.00 | 1,657.00 | 3,314.00 | 31,591 |
| 2025-12-17 | 1,645.00 | 1,678.00 | 1,602.00 | 1,672.00 | 3,344.00 | 46,118 |
| 2025-12-16 | 1,664.00 | 1,687.00 | 1,620.00 | 1,642.00 | 3,284.00 | 36,083 |
| 2025-12-15 | 1,674.00 | 1,687.00 | 1,642.00 | 1,664.00 | 3,328.00 | 44,405 |
| 2025-12-12 | 1,688.00 | 1,689.00 | 1,657.00 | 1,674.00 | 3,348.00 | 48,693 |
| 2025-12-11 | 1,736.00 | 1,741.00 | 1,654.00 | 1,688.00 | 3,376.00 | 115,110 |
| 2025-12-10 | 1,759.00 | 1,759.00 | 1,712.00 | 1,735.00 | 3,470.00 | 39,461 |
| 2025-12-09 | 1,726.00 | 1,767.00 | 1,725.00 | 1,745.00 | 3,490.00 | 16,511 |
| 2025-12-08 | 1,718.00 | 1,769.00 | 1,718.00 | 1,732.00 | 3,464.00 | 33,669 |
| 2025-12-05 | 1,748.00 | 1,757.00 | 1,699.00 | 1,735.00 | 3,470.00 | 43,238 |
| 2025-12-04 | 1,744.00 | 1,756.00 | 1,711.00 | 1,748.00 | 3,496.00 | 20,099 |
| 2025-12-03 | 1,740.00 | 1,765.00 | 1,735.00 | 1,744.00 | 3,488.00 | 25,034 |
| 2025-12-02 | 1,689.00 | 1,770.00 | 1,660.00 | 1,741.00 | 3,482.00 | 108,748 |
| 2025-12-01 | 1,711.00 | 1,750.00 | 1,679.00 | 1,689.00 | 3,378.00 | 50,921 |
| 2025-11-28 | 1,727.00 | 1,775.00 | 1,690.00 | 1,705.00 | 3,410.00 | 74,580 |
| 2025-11-27 | 1,735.00 | 1,801.00 | 1,727.00 | 1,727.00 | 3,454.00 | 68,917 |
| 2025-11-26 | 1,800.00 | 1,840.00 | 1,732.00 | 1,765.00 | 3,530.00 | 69,995 |
| 2025-11-25 | 1,836.00 | 1,836.00 | 1,712.00 | 1,775.00 | 3,550.00 | 60,564 |
| 2025-11-24 | 1,730.00 | 1,804.00 | 1,678.00 | 1,701.00 | 3,402.00 | 59,540 |
| 2025-11-21 | 1,721.00 | 1,812.00 | 1,631.00 | 1,730.00 | 3,460.00 | 582,504 |
| 2025-11-20 | 1,744.00 | 1,798.00 | 1,715.00 | 1,737.00 | 3,474.00 | 31,474 |
| 2025-11-19 | 1,732.00 | 1,807.00 | 1,706.00 | 1,744.00 | 3,488.00 | 41,152 |
| 2025-11-18 | 1,745.00 | 1,820.00 | 1,735.00 | 1,739.00 | 3,478.00 | 38,945 |
| 2025-11-17 | 1,792.00 | 1,799.00 | 1,722.00 | 1,747.00 | 3,494.00 | 52,694 |
| 2025-11-14 | 1,900.00 | 1,910.00 | 1,780.00 | 1,792.00 | 3,584.00 | 83,310 |
| 2025-11-13 | 1,883.00 | 1,920.00 | 1,859.00 | 1,900.00 | 3,800.00 | 99,833 |
| 2025-11-12 | 1,726.00 | 1,925.00 | 1,726.00 | 1,881.00 | 3,762.00 | 415,697 |
| 2025-11-11 | 1,736.00 | 1,764.00 | 1,691.00 | 1,710.00 | 3,420.00 | 55,874 |
| 2025-11-10 | 1,764.00 | 1,839.00 | 1,751.00 | 1,752.00 | 3,504.00 | 119,787 |
| 2025-11-07 | 1,767.00 | 1,767.00 | 1,702.00 | 1,758.00 | 3,516.00 | 29,596 |
| 2025-11-06 | 1,801.00 | 1,802.00 | 1,730.00 | 1,767.00 | 3,534.00 | 30,719 |
| 2025-11-05 | 1,812.00 | 1,815.00 | 1,719.00 | 1,766.00 | 3,532.00 | 57,779 |
| 2025-11-04 | 1,738.00 | 1,825.00 | 1,661.00 | 1,812.00 | 3,624.00 | 73,950 |
| 2025-11-03 | 1,783.00 | 1,804.00 | 1,728.00 | 1,738.00 | 3,476.00 | 100,074 |
| 2025-10-31 | 1,789.00 | 1,819.00 | 1,770.00 | 1,781.00 | 3,562.00 | 72,265 |
| 2025-10-30 | 1,829.00 | 1,829.00 | 1,787.00 | 1,807.00 | 3,614.00 | 36,560 |
| 2025-10-29 | 1,812.00 | 1,844.00 | 1,780.00 | 1,807.00 | 3,614.00 | 61,232 |
| 2025-10-28 | 1,810.00 | 1,829.00 | 1,790.00 | 1,812.00 | 3,624.00 | 37,360 |
| 2025-10-27 | 1,853.00 | 1,895.00 | 1,795.00 | 1,810.00 | 3,620.00 | 86,732 |
| 2025-10-24 | 1,870.00 | 1,924.00 | 1,844.00 | 1,853.00 | 3,706.00 | 62,807 |
| 2025-10-23 | 1,880.00 | 1,899.00 | 1,850.00 | 1,868.00 | 3,736.00 | 35,404 |
| 2025-10-22 | 1,978.00 | 1,983.00 | 1,865.00 | 1,880.00 | 3,760.00 | 122,472 |
| 2025-10-21 | 1,940.00 | 1,989.00 | 1,910.00 | 1,976.00 | 3,952.00 | 102,762 |
| 2025-10-20 | 1,995.00 | 2,000.00 | 1,884.00 | 1,945.00 | 3,890.00 | 222,639 |
← NewerPage 4 of 4 · 228 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.