NANOBRICK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 1,907.00 | 1,996.00 | 1,874.00 | 1,992.00 | 3,984.00 | 114,345 |
| 2025-09-23 | 1,975.00 | 2,000.00 | 1,850.00 | 1,906.00 | 3,812.00 | 160,475 |
| 2025-09-22 | 1,871.00 | 2,055.00 | 1,871.00 | 1,988.00 | 3,976.00 | 477,959 |
| 2025-09-19 | 1,910.00 | 1,938.00 | 1,810.00 | 1,865.00 | 3,730.00 | 388,595 |
| 2025-09-18 | 1,911.00 | 2,025.00 | 1,891.00 | 1,902.00 | 3,804.00 | 702,193 |
| 2025-09-17 | 2,145.00 | 2,155.00 | 1,911.00 | 1,941.00 | 3,882.00 | 1,271,191 |
| 2025-09-16 | 1,830.00 | 2,255.00 | 1,790.00 | 2,130.00 | 4,260.00 | 8,604,710 |
| 2025-09-15 | 1,531.00 | 1,956.00 | 1,531.00 | 1,736.00 | 3,472.00 | 3,451,790 |
| 2025-09-12 | 1,791.00 | 1,830.00 | 1,481.00 | 1,505.00 | 3,010.00 | 241,184 |
| 2025-09-11 | 1,822.00 | 1,822.00 | 1,773.00 | 1,783.00 | 3,566.00 | 20,132 |
| 2025-09-10 | 1,795.00 | 1,830.00 | 1,788.00 | 1,791.00 | 3,582.00 | 40,814 |
| 2025-09-09 | 1,849.00 | 1,849.00 | 1,762.00 | 1,817.00 | 3,634.00 | 30,724 |
| 2025-09-08 | 1,910.00 | 1,910.00 | 1,801.00 | 1,804.00 | 3,608.00 | 32,315 |
| 2025-09-05 | 1,870.00 | 1,887.00 | 1,838.00 | 1,838.00 | 3,676.00 | 28,917 |
| 2025-09-04 | 1,779.00 | 1,874.00 | 1,779.00 | 1,870.00 | 3,740.00 | 50,496 |
| 2025-09-03 | 1,750.00 | 1,890.00 | 1,750.00 | 1,781.00 | 3,562.00 | 45,865 |
| 2025-09-02 | 1,788.00 | 1,788.00 | 1,736.00 | 1,765.00 | 3,530.00 | 17,385 |
| 2025-09-01 | 1,810.00 | 1,898.00 | 1,757.00 | 1,771.00 | 3,542.00 | 28,245 |
| 2025-08-29 | 1,796.00 | 1,920.00 | 1,751.00 | 1,810.00 | 3,620.00 | 79,410 |
| 2025-08-28 | 1,790.00 | 1,790.00 | 1,721.00 | 1,741.00 | 3,482.00 | 29,363 |
| 2025-08-27 | 1,785.00 | 1,790.00 | 1,690.00 | 1,755.00 | 3,510.00 | 54,888 |
| 2025-08-26 | 1,824.00 | 1,847.00 | 1,710.00 | 1,782.00 | 3,564.00 | 57,361 |
| 2025-08-25 | 1,798.00 | 1,828.00 | 1,720.00 | 1,800.00 | 3,600.00 | 41,368 |
| 2025-08-22 | 1,830.00 | 1,847.00 | 1,760.00 | 1,798.00 | 3,596.00 | 35,194 |
| 2025-08-21 | 1,782.00 | 1,800.00 | 1,730.00 | 1,756.00 | 3,512.00 | 42,560 |
| 2025-08-20 | 1,829.00 | 1,829.00 | 1,705.00 | 1,782.00 | 3,564.00 | 59,330 |
| 2025-08-19 | 1,881.00 | 1,890.00 | 1,775.00 | 1,800.00 | 3,600.00 | 58,019 |
| 2025-08-18 | 1,923.00 | 1,923.00 | 1,856.00 | 1,881.00 | 3,762.00 | 33,316 |
| 2025-08-14 | 1,890.00 | 1,936.00 | 1,840.00 | 1,908.00 | 3,816.00 | 51,382 |
| 2025-08-13 | 1,889.00 | 1,890.00 | 1,800.00 | 1,876.00 | 3,752.00 | 22,989 |
| 2025-08-12 | 1,820.00 | 1,868.00 | 1,780.00 | 1,830.00 | 3,660.00 | 55,917 |
| 2025-08-11 | 1,870.00 | 1,906.00 | 1,786.00 | 1,830.00 | 3,660.00 | 80,585 |
| 2025-08-08 | 1,865.00 | 1,898.00 | 1,827.00 | 1,870.00 | 3,740.00 | 62,878 |
| 2025-08-07 | 1,905.00 | 1,930.00 | 1,847.00 | 1,882.00 | 3,764.00 | 77,201 |
| 2025-08-06 | 1,960.00 | 1,996.00 | 1,825.00 | 1,903.00 | 3,806.00 | 101,013 |
| 2025-08-05 | 1,995.00 | 1,995.00 | 1,952.00 | 1,976.00 | 3,952.00 | 27,500 |
| 2025-08-04 | 2,000.00 | 2,030.00 | 1,931.00 | 1,960.00 | 3,920.00 | 72,996 |
| 2025-08-01 | 2,150.00 | 2,250.00 | 1,980.00 | 2,000.00 | 4,000.00 | 137,288 |
| 2025-07-31 | 2,110.00 | 2,160.00 | 2,040.00 | 2,120.00 | 4,240.00 | 162,960 |
| 2025-07-30 | 2,040.00 | 2,195.00 | 2,000.00 | 2,110.00 | 4,220.00 | 223,299 |
| 2025-07-29 | 1,926.00 | 2,060.00 | 1,912.00 | 2,040.00 | 4,080.00 | 167,018 |
| 2025-07-28 | 1,881.00 | 1,948.00 | 1,795.00 | 1,925.00 | 3,850.00 | 160,231 |
| 2025-07-25 | 1,893.00 | 2,195.00 | 1,881.00 | 1,881.00 | 3,762.00 | 1,121,199 |
| 2025-07-24 | 1,810.00 | 1,852.00 | 1,740.00 | 1,811.00 | 3,622.00 | 245,551 |
| 2025-07-23 | 1,701.00 | 2,100.00 | 1,701.00 | 1,810.00 | 3,620.00 | 2,047,353 |
| 2025-07-22 | 1,857.00 | 1,884.00 | 1,690.00 | 1,698.00 | 3,396.00 | 142,859 |
| 2025-07-21 | 1,885.00 | 1,948.00 | 1,835.00 | 1,857.00 | 3,714.00 | 76,840 |
| 2025-07-18 | 1,997.00 | 2,045.00 | 1,800.00 | 1,885.00 | 3,770.00 | 135,962 |
| 2025-07-17 | 1,996.00 | 2,110.00 | 1,971.00 | 1,988.00 | 3,976.00 | 99,682 |
| 2025-07-16 | 1,895.00 | 2,000.00 | 1,776.00 | 2,000.00 | 4,000.00 | 129,445 |
| 2025-07-15 | 1,910.00 | 1,948.00 | 1,780.00 | 1,848.00 | 3,696.00 | 76,622 |
| 2025-07-14 | 1,886.00 | 1,945.00 | 1,846.00 | 1,890.00 | 3,780.00 | 95,047 |
| 2025-07-11 | 1,750.00 | 2,070.00 | 1,750.00 | 1,883.00 | 3,766.00 | 443,955 |
| 2025-07-10 | 1,720.00 | 1,762.00 | 1,669.00 | 1,736.00 | 3,472.00 | 116,759 |
| 2025-07-09 | 1,670.00 | 1,773.00 | 1,633.00 | 1,679.00 | 3,358.00 | 225,103 |
| 2025-07-08 | 1,640.00 | 1,729.00 | 1,605.00 | 1,680.00 | 3,360.00 | 463,262 |
| 2025-07-07 | 2,215.00 | 2,225.00 | 1,565.00 | 1,605.00 | 3,210.00 | 2,500,567 |
| 2025-07-04 | 2,270.00 | 2,275.00 | 2,155.00 | 2,215.00 | 4,430.00 | 61,183 |
| 2025-07-03 | 2,280.00 | 2,325.00 | 2,190.00 | 2,260.00 | 4,520.00 | 59,385 |
| 2025-07-02 | 2,175.00 | 2,435.00 | 2,155.00 | 2,275.00 | 4,550.00 | 214,979 |
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.