NANOBRICK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 2,040.00 | 2,060.00 | 2,010.00 | 2,050.00 | 4,100.00 | 25,198 |
| 2024-12-26 | 2,015.00 | 2,055.00 | 1,991.00 | 2,040.00 | 4,080.00 | 32,071 |
| 2024-12-24 | 2,055.00 | 2,075.00 | 1,999.00 | 2,015.00 | 4,030.00 | 61,179 |
| 2024-12-23 | 2,050.00 | 2,155.00 | 2,035.00 | 2,075.00 | 4,150.00 | 62,519 |
| 2024-12-20 | 2,125.00 | 2,150.00 | 2,050.00 | 2,050.00 | 4,100.00 | 52,802 |
| 2024-12-19 | 2,095.00 | 2,150.00 | 2,025.00 | 2,125.00 | 4,250.00 | 40,572 |
| 2024-12-18 | 2,150.00 | 2,170.00 | 2,085.00 | 2,125.00 | 4,250.00 | 65,827 |
| 2024-12-17 | 2,195.00 | 2,220.00 | 2,085.00 | 2,115.00 | 4,230.00 | 133,503 |
| 2024-12-16 | 2,010.00 | 2,190.00 | 2,010.00 | 2,180.00 | 4,360.00 | 224,879 |
| 2024-12-13 | 1,901.00 | 2,055.00 | 1,893.00 | 1,995.00 | 3,990.00 | 227,941 |
| 2024-12-12 | 1,910.00 | 1,940.00 | 1,805.00 | 1,893.00 | 3,786.00 | 164,792 |
| 2024-12-11 | 2,160.00 | 2,260.00 | 1,766.00 | 1,910.00 | 3,820.00 | 806,458 |
| 2024-12-10 | 1,814.00 | 2,030.00 | 1,785.00 | 2,030.00 | 4,060.00 | 376,043 |
| 2024-12-09 | 1,719.00 | 1,850.00 | 1,719.00 | 1,810.00 | 3,620.00 | 299,224 |
| 2024-12-06 | 1,511.00 | 1,724.00 | 1,426.00 | 1,719.00 | 3,438.00 | 201,789 |
| 2024-12-05 | 1,496.00 | 1,550.00 | 1,481.00 | 1,513.00 | 3,026.00 | 103,279 |
| 2024-12-04 | 1,403.00 | 1,519.00 | 1,400.00 | 1,469.00 | 2,938.00 | 89,768 |
| 2024-12-03 | 1,385.00 | 1,470.00 | 1,359.00 | 1,460.00 | 2,920.00 | 105,179 |
| 2024-12-02 | 1,381.00 | 1,410.00 | 1,341.00 | 1,358.00 | 2,716.00 | 46,438 |
| 2024-11-29 | 1,340.00 | 1,452.00 | 1,335.00 | 1,381.00 | 2,762.00 | 129,672 |
| 2024-11-28 | 1,315.00 | 1,360.00 | 1,315.00 | 1,320.00 | 2,640.00 | 18,915 |
| 2024-11-27 | 1,366.00 | 1,366.00 | 1,310.00 | 1,315.00 | 2,630.00 | 29,278 |
| 2024-11-26 | 1,321.00 | 1,362.00 | 1,301.00 | 1,329.00 | 2,658.00 | 25,051 |
| 2024-11-25 | 1,333.00 | 1,395.00 | 1,314.00 | 1,321.00 | 2,642.00 | 66,367 |
| 2024-11-22 | 1,373.00 | 1,385.00 | 1,300.00 | 1,340.00 | 2,680.00 | 24,924 |
| 2024-11-21 | 1,399.00 | 1,430.00 | 1,332.00 | 1,373.00 | 2,746.00 | 75,878 |
| 2024-11-20 | 1,295.00 | 1,425.00 | 1,288.00 | 1,399.00 | 2,798.00 | 171,722 |
| 2024-11-19 | 1,295.00 | 1,313.00 | 1,285.00 | 1,295.00 | 2,590.00 | 28,408 |
| 2024-11-18 | 1,345.00 | 1,353.00 | 1,280.00 | 1,293.00 | 2,586.00 | 54,533 |
| 2024-11-15 | 1,405.00 | 1,421.00 | 1,265.00 | 1,345.00 | 2,690.00 | 85,770 |
| 2024-11-14 | 1,380.00 | 1,468.00 | 1,361.00 | 1,404.00 | 2,808.00 | 234,641 |
| 2024-11-13 | 1,348.00 | 1,407.00 | 1,310.00 | 1,372.00 | 2,744.00 | 128,891 |
| 2024-11-12 | 1,746.00 | 1,746.00 | 1,291.00 | 1,349.00 | 2,698.00 | 767,282 |
| 2024-11-11 | 2,000.00 | 2,015.00 | 1,650.00 | 1,839.00 | 3,678.00 | 437,382 |
| 2024-11-08 | 2,085.00 | 2,125.00 | 2,020.00 | 2,060.00 | 4,120.00 | 49,506 |
| 2024-11-07 | 2,135.00 | 2,185.00 | 2,030.00 | 2,085.00 | 4,170.00 | 41,179 |
| 2024-11-06 | 2,205.00 | 2,230.00 | 2,095.00 | 2,140.00 | 4,280.00 | 61,500 |
| 2024-11-05 | 2,165.00 | 2,210.00 | 2,095.00 | 2,200.00 | 4,400.00 | 66,463 |
| 2024-11-04 | 2,115.00 | 2,195.00 | 2,100.00 | 2,130.00 | 4,260.00 | 25,718 |
| 2024-11-01 | 2,250.00 | 2,250.00 | 2,100.00 | 2,115.00 | 4,230.00 | 94,638 |
| 2024-10-31 | 2,365.00 | 2,365.00 | 2,150.00 | 2,320.00 | 4,640.00 | 190,025 |
| 2024-10-30 | 2,330.00 | 2,480.00 | 2,270.00 | 2,365.00 | 4,730.00 | 135,587 |
| 2024-10-29 | 2,415.00 | 2,480.00 | 2,195.00 | 2,350.00 | 4,700.00 | 293,245 |
| 2024-10-28 | 2,455.00 | 2,540.00 | 2,360.00 | 2,480.00 | 4,960.00 | 248,568 |
| 2024-10-25 | 2,500.00 | 2,505.00 | 2,285.00 | 2,400.00 | 4,800.00 | 172,384 |
| 2024-10-24 | 2,375.00 | 2,540.00 | 2,315.00 | 2,455.00 | 4,910.00 | 261,149 |
| 2024-10-23 | 2,185.00 | 2,375.00 | 2,160.00 | 2,360.00 | 4,720.00 | 288,249 |
| 2024-10-22 | 2,035.00 | 2,170.00 | 1,982.00 | 2,170.00 | 4,340.00 | 116,575 |
| 2024-10-21 | 2,130.00 | 2,180.00 | 1,972.00 | 2,055.00 | 4,110.00 | 164,956 |
| 2024-10-18 | 2,135.00 | 2,170.00 | 2,060.00 | 2,125.00 | 4,250.00 | 106,332 |
| 2024-10-17 | 1,954.00 | 2,195.00 | 1,954.00 | 2,135.00 | 4,270.00 | 394,244 |
| 2024-10-16 | 1,992.00 | 2,035.00 | 1,933.00 | 1,950.00 | 3,900.00 | 69,795 |
| 2024-10-15 | 2,015.00 | 2,075.00 | 1,975.00 | 1,992.00 | 3,984.00 | 75,017 |
| 2024-10-14 | 2,010.00 | 2,130.00 | 1,881.00 | 2,020.00 | 4,040.00 | 134,875 |
| 2024-10-11 | 2,120.00 | 2,145.00 | 1,999.00 | 2,010.00 | 4,020.00 | 79,208 |
| 2024-10-10 | 2,220.00 | 2,220.00 | 2,030.00 | 2,120.00 | 4,240.00 | 107,651 |
| 2024-10-08 | 2,140.00 | 2,280.00 | 2,125.00 | 2,185.00 | 4,370.00 | 169,465 |
| 2024-10-07 | 1,929.00 | 2,195.00 | 1,922.00 | 2,120.00 | 4,240.00 | 369,373 |
| 2024-10-04 | 1,848.00 | 1,950.00 | 1,848.00 | 1,929.00 | 3,858.00 | 25,365 |
| 2024-10-02 | 1,860.00 | 1,880.00 | 1,819.00 | 1,848.00 | 3,696.00 | 20,461 |
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.