Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 286750.KQ stock page

NANOBRICK Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-012,190.002,205.002,045.002,120.004,240.00118,742
2025-06-302,235.002,260.002,175.002,190.004,380.0049,472
2025-06-272,265.002,320.002,145.002,235.004,470.0087,979
2025-06-262,270.002,365.002,205.002,265.004,530.0081,381
2025-06-252,335.002,335.002,070.002,275.004,550.00269,002
2025-06-242,410.002,440.002,300.002,300.004,600.00141,822
2025-06-232,525.002,525.002,395.002,395.004,790.0087,542
2025-06-202,440.002,440.002,390.002,420.004,840.0054,777
2025-06-192,410.002,480.002,405.002,440.004,880.0078,256
2025-06-182,555.002,565.002,310.002,410.004,820.00300,335
2025-06-172,805.002,805.002,480.002,535.005,070.00420,383
2025-06-162,675.002,840.002,605.002,805.005,610.00392,331
2025-06-132,460.002,590.002,385.002,530.005,060.00193,655
2025-06-122,485.002,500.002,400.002,460.004,920.0083,961
2025-06-112,530.002,595.002,450.002,485.004,970.00161,041
2025-06-102,670.002,770.002,540.002,550.005,100.0092,720
2025-06-092,700.002,795.002,600.002,620.005,240.0094,106
2025-06-052,550.002,765.002,550.002,700.005,400.00186,723
2025-06-042,605.002,690.002,530.002,540.005,080.0085,958
2025-06-022,490.002,630.002,490.002,590.005,180.0098,431
2025-05-302,525.002,560.002,425.002,515.005,030.0067,772
2025-05-292,595.002,595.002,470.002,525.005,050.0051,580
2025-05-282,510.002,600.002,490.002,540.005,080.0046,717
2025-05-272,490.002,530.002,450.002,490.004,980.0045,454
2025-05-262,510.002,615.002,450.002,490.004,980.0095,920
2025-05-232,440.002,600.002,415.002,520.005,040.00174,852
2025-05-222,640.002,645.002,205.002,330.004,660.00347,467
2025-05-212,545.002,690.002,485.002,660.005,320.00132,151
2025-05-202,600.002,640.002,500.002,545.005,090.0061,709
2025-05-192,630.002,690.002,570.002,600.005,200.0085,551
2025-05-162,730.002,750.002,645.002,655.005,310.00104,182
2025-05-152,780.002,780.002,685.002,705.005,410.0055,029
2025-05-142,690.002,795.002,645.002,755.005,510.00119,540
2025-05-132,765.002,775.002,685.002,690.005,380.0052,842
2025-05-122,850.002,850.002,620.002,760.005,520.00165,611
2025-05-092,860.002,940.002,795.002,850.005,700.00165,576
2025-05-082,925.002,955.002,875.002,910.005,820.0064,017
2025-05-072,975.003,040.002,880.002,925.005,850.00119,378
2025-05-023,115.003,220.002,950.003,000.006,000.00196,235
2025-04-303,135.003,260.003,055.003,115.006,230.00245,988
2025-04-292,955.003,160.002,925.003,130.006,260.00265,998
2025-04-282,815.002,970.002,750.002,955.005,910.00176,315
2025-04-252,825.002,895.002,765.002,780.005,560.0062,166
2025-04-242,840.002,995.002,630.002,805.005,610.00403,488
2025-04-232,800.002,950.002,775.002,840.005,680.00229,096
2025-04-222,865.002,875.002,730.002,770.005,540.00206,001
2025-04-212,625.002,870.002,600.002,865.005,730.00329,498
2025-04-182,475.002,645.002,450.002,620.005,240.00161,230
2025-04-172,435.002,535.002,405.002,475.004,950.00188,077
2025-04-162,530.002,550.002,400.002,450.004,900.00128,146
2025-04-152,490.002,595.002,485.002,530.005,060.00131,718
2025-04-142,315.002,540.002,315.002,530.005,060.00316,142
2025-04-112,305.002,405.002,275.002,290.004,580.00147,495
2025-04-102,260.002,470.002,225.002,345.004,690.00141,123
2025-04-092,270.002,300.002,175.002,180.004,360.0063,980
2025-04-082,280.002,280.002,200.002,240.004,480.0033,421
2025-04-072,300.002,300.002,200.002,220.004,440.0057,491
2025-04-042,315.002,340.002,275.002,310.004,620.0046,809
2025-04-032,280.002,385.002,270.002,295.004,590.00100,020
2025-04-022,385.002,420.002,230.002,280.004,560.00165,433
← NewerPage 6 of 21 · 1,206 trading daysOlder →

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.