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
2025-04-012,465.002,595.002,300.002,450.004,900.00401,748
2025-03-312,530.002,560.002,445.002,460.004,920.0063,950
2025-03-282,480.002,560.002,475.002,525.005,050.0075,174
2025-03-272,520.002,520.002,455.002,470.004,940.0034,925
2025-03-262,570.002,580.002,505.002,520.005,040.0068,830
2025-03-252,545.002,595.002,450.002,540.005,080.00117,534
2025-03-242,555.002,595.002,425.002,550.005,100.00110,398
2025-03-212,725.002,750.002,550.002,565.005,130.00190,778
2025-03-202,695.002,870.002,665.002,750.005,500.00378,928
2025-03-192,415.002,750.002,415.002,670.005,340.00396,728
2025-03-182,390.002,480.002,310.002,420.004,840.0088,871
2025-03-172,510.002,550.002,390.002,390.004,780.00102,401
2025-03-142,540.002,580.002,500.002,510.005,020.0051,423
2025-03-132,550.002,595.002,455.002,505.005,010.0093,472
2025-03-122,665.002,690.002,560.002,570.005,140.0052,199
2025-03-112,615.002,700.002,565.002,665.005,330.0078,906
2025-03-102,700.002,750.002,620.002,660.005,320.00155,715
2025-03-072,540.002,640.002,500.002,640.005,280.0064,537
2025-03-062,540.002,620.002,465.002,540.005,080.0097,972
2025-03-052,630.002,710.002,490.002,540.005,080.00104,308
2025-03-042,700.002,715.002,580.002,625.005,250.00147,368
2025-02-282,750.002,760.002,660.002,700.005,400.00113,109
2025-02-272,845.002,845.002,690.002,745.005,490.00199,099
2025-02-262,715.002,980.002,715.002,845.005,690.00561,630
2025-02-252,650.002,755.002,615.002,700.005,400.00225,564
2025-02-242,640.002,660.002,585.002,650.005,300.0082,856
2025-02-212,535.002,675.002,535.002,640.005,280.0091,337
2025-02-202,530.002,680.002,480.002,550.005,100.0096,836
2025-02-192,555.002,620.002,505.002,535.005,070.0063,730
2025-02-182,620.002,690.002,490.002,575.005,150.00187,822
2025-02-172,675.002,695.002,510.002,625.005,250.00150,334
2025-02-142,595.002,765.002,510.002,675.005,350.00711,735
2025-02-132,470.002,515.002,465.002,490.004,980.0088,463
2025-02-122,550.002,550.002,420.002,465.004,930.0054,949
2025-02-112,500.002,555.002,450.002,510.005,020.00115,440
2025-02-102,320.002,545.002,305.002,495.004,990.00198,474
2025-02-072,335.002,380.002,270.002,320.004,640.0064,284
2025-02-062,335.002,405.002,310.002,335.004,670.0081,872
2025-02-052,360.002,375.002,290.002,335.004,670.00119,885
2025-02-042,430.002,475.002,350.002,350.004,700.0067,472
2025-02-032,400.002,490.002,325.002,380.004,760.00209,862
2025-01-312,265.002,420.002,260.002,390.004,780.00199,140
2025-01-242,400.002,400.002,150.002,265.004,530.00300,332
2025-01-232,385.002,460.002,330.002,400.004,800.0099,385
2025-01-222,310.002,540.002,240.002,395.004,790.00363,216
2025-01-211,921.002,475.001,921.002,385.004,770.001,524,412
2025-01-202,500.002,500.001,815.001,910.003,820.001,090,168
2025-01-172,490.002,540.002,480.002,520.005,040.0059,980
2025-01-162,530.002,530.002,480.002,500.005,000.0045,325
2025-01-152,535.002,540.002,475.002,515.005,030.0060,822
2025-01-142,480.002,550.002,400.002,520.005,040.00180,128
2025-01-132,430.002,500.002,325.002,480.004,960.00136,460
2025-01-102,300.002,455.002,300.002,430.004,860.00370,200
2025-01-092,130.002,325.002,075.002,300.004,600.00209,706
2025-01-082,080.002,135.002,030.002,120.004,240.0068,108
2025-01-072,035.002,080.002,000.002,035.004,070.0067,037
2025-01-062,150.002,195.002,020.002,050.004,100.00105,043
2025-01-032,050.002,140.002,045.002,135.004,270.0095,185
2025-01-021,990.002,055.001,990.002,050.004,100.0057,902
2024-12-301,994.002,045.001,973.001,988.003,976.0048,961
← NewerPage 7 of 21 · 1,210 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.