NANOBRICK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 1,859.00 | 1,882.00 | 1,830.00 | 1,868.00 | 3,736.00 | 17,088 |
| 2024-09-27 | 1,874.00 | 1,889.00 | 1,867.00 | 1,885.00 | 3,770.00 | 13,035 |
| 2024-09-26 | 1,877.00 | 1,906.00 | 1,869.00 | 1,890.00 | 3,780.00 | 40,009 |
| 2024-09-25 | 1,855.00 | 1,890.00 | 1,854.00 | 1,877.00 | 3,754.00 | 24,317 |
| 2024-09-24 | 1,846.00 | 1,859.00 | 1,832.00 | 1,855.00 | 3,710.00 | 15,384 |
| 2024-09-23 | 1,874.00 | 1,892.00 | 1,820.00 | 1,848.00 | 3,696.00 | 21,360 |
| 2024-09-20 | 1,893.00 | 1,910.00 | 1,860.00 | 1,893.00 | 3,786.00 | 8,876 |
| 2024-09-19 | 1,850.00 | 1,886.00 | 1,846.00 | 1,884.00 | 3,768.00 | 19,494 |
| 2024-09-13 | 1,886.00 | 1,890.00 | 1,820.00 | 1,887.00 | 3,774.00 | 31,914 |
| 2024-09-12 | 1,799.00 | 1,942.00 | 1,680.00 | 1,889.00 | 3,778.00 | 106,035 |
| 2024-09-11 | 1,824.00 | 1,824.00 | 1,787.00 | 1,799.00 | 3,598.00 | 31,159 |
| 2024-09-10 | 1,857.00 | 1,857.00 | 1,801.00 | 1,824.00 | 3,648.00 | 42,266 |
| 2024-09-09 | 1,870.00 | 1,870.00 | 1,762.00 | 1,860.00 | 3,720.00 | 59,635 |
| 2024-09-06 | 1,889.00 | 1,890.00 | 1,865.00 | 1,883.00 | 3,766.00 | 17,112 |
| 2024-09-05 | 1,925.00 | 1,926.00 | 1,867.00 | 1,912.00 | 3,824.00 | 48,395 |
| 2024-09-04 | 1,877.00 | 1,930.00 | 1,800.00 | 1,925.00 | 3,850.00 | 47,868 |
| 2024-09-03 | 1,885.00 | 1,945.00 | 1,880.00 | 1,897.00 | 3,794.00 | 32,227 |
| 2024-09-02 | 1,900.00 | 1,912.00 | 1,855.00 | 1,901.00 | 3,802.00 | 31,225 |
| 2024-08-30 | 1,891.00 | 1,915.00 | 1,880.00 | 1,901.00 | 3,802.00 | 28,943 |
| 2024-08-29 | 1,938.00 | 1,953.00 | 1,831.00 | 1,900.00 | 3,800.00 | 27,022 |
| 2024-08-28 | 1,924.00 | 1,972.00 | 1,898.00 | 1,938.00 | 3,876.00 | 13,973 |
| 2024-08-27 | 1,911.00 | 1,938.00 | 1,860.00 | 1,925.00 | 3,850.00 | 15,462 |
| 2024-08-26 | 1,955.00 | 1,990.00 | 1,913.00 | 1,913.00 | 3,826.00 | 41,281 |
| 2024-08-23 | 2,165.00 | 2,170.00 | 1,898.00 | 1,946.00 | 3,892.00 | 269,025 |
| 2024-08-22 | 1,986.00 | 2,035.00 | 1,957.00 | 1,980.00 | 3,960.00 | 83,443 |
| 2024-08-21 | 1,927.00 | 1,989.00 | 1,902.00 | 1,988.00 | 3,976.00 | 64,368 |
| 2024-08-20 | 1,940.00 | 1,947.00 | 1,892.00 | 1,927.00 | 3,854.00 | 56,882 |
| 2024-08-19 | 1,877.00 | 2,015.00 | 1,859.00 | 1,935.00 | 3,870.00 | 89,546 |
| 2024-08-16 | 1,876.00 | 1,896.00 | 1,812.00 | 1,877.00 | 3,754.00 | 35,368 |
| 2024-08-14 | 1,859.00 | 1,898.00 | 1,810.00 | 1,876.00 | 3,752.00 | 19,818 |
| 2024-08-13 | 1,958.00 | 1,958.00 | 1,803.00 | 1,858.00 | 3,716.00 | 48,649 |
| 2024-08-12 | 1,853.00 | 2,000.00 | 1,844.00 | 1,958.00 | 3,916.00 | 161,319 |
| 2024-08-09 | 1,685.00 | 1,876.00 | 1,652.00 | 1,853.00 | 3,706.00 | 188,788 |
| 2024-08-08 | 1,655.00 | 1,891.00 | 1,623.00 | 1,652.00 | 3,304.00 | 499,540 |
| 2024-08-07 | 1,500.00 | 1,640.00 | 1,500.00 | 1,604.00 | 3,208.00 | 61,814 |
| 2024-08-06 | 1,429.00 | 1,518.00 | 1,429.00 | 1,510.00 | 3,020.00 | 110,194 |
| 2024-08-05 | 1,747.00 | 1,765.00 | 1,385.00 | 1,429.00 | 2,858.00 | 186,759 |
| 2024-08-02 | 1,892.00 | 1,892.00 | 1,761.00 | 1,791.00 | 3,582.00 | 21,594 |
| 2024-08-01 | 1,892.00 | 1,923.00 | 1,863.00 | 1,893.00 | 3,786.00 | 10,019 |
| 2024-07-31 | 1,910.00 | 1,914.00 | 1,862.00 | 1,880.00 | 3,760.00 | 19,995 |
| 2024-07-30 | 2,100.00 | 2,105.00 | 1,891.00 | 1,910.00 | 3,820.00 | 89,516 |
| 2024-07-29 | 1,994.00 | 1,995.00 | 1,953.00 | 1,989.00 | 3,978.00 | 33,426 |
| 2024-07-26 | 2,035.00 | 2,075.00 | 1,933.00 | 1,950.00 | 3,900.00 | 104,509 |
| 2024-07-25 | 1,987.00 | 2,125.00 | 1,987.00 | 2,035.00 | 4,070.00 | 305,602 |
| 2024-07-24 | 1,920.00 | 1,989.00 | 1,907.00 | 1,987.00 | 3,974.00 | 92,868 |
| 2024-07-23 | 1,821.00 | 1,921.00 | 1,821.00 | 1,920.00 | 3,840.00 | 51,639 |
| 2024-07-22 | 1,868.00 | 1,931.00 | 1,850.00 | 1,904.00 | 3,808.00 | 89,025 |
| 2024-07-19 | 1,868.00 | 1,879.00 | 1,808.00 | 1,868.00 | 3,736.00 | 41,011 |
| 2024-07-18 | 1,832.00 | 1,902.00 | 1,695.00 | 1,885.00 | 3,770.00 | 42,387 |
| 2024-07-17 | 1,834.00 | 1,846.00 | 1,801.00 | 1,846.00 | 3,692.00 | 21,861 |
| 2024-07-16 | 1,836.00 | 1,872.00 | 1,788.00 | 1,846.00 | 3,692.00 | 29,229 |
| 2024-07-15 | 1,873.00 | 1,873.00 | 1,775.00 | 1,836.00 | 3,672.00 | 62,145 |
| 2024-07-12 | 1,930.00 | 1,930.00 | 1,795.00 | 1,874.00 | 3,748.00 | 132,975 |
| 2024-07-11 | 1,983.00 | 1,995.00 | 1,929.00 | 1,949.00 | 3,898.00 | 12,083 |
| 2024-07-10 | 1,985.00 | 1,995.00 | 1,925.00 | 1,982.00 | 3,964.00 | 13,227 |
| 2024-07-09 | 2,015.00 | 2,020.00 | 1,970.00 | 1,985.00 | 3,970.00 | 11,531 |
| 2024-07-08 | 1,980.00 | 2,025.00 | 1,969.00 | 1,998.00 | 3,996.00 | 19,262 |
| 2024-07-05 | 1,896.00 | 1,998.00 | 1,870.00 | 1,980.00 | 3,960.00 | 42,699 |
| 2024-07-04 | 1,913.00 | 1,952.00 | 1,872.00 | 1,896.00 | 3,792.00 | 16,723 |
| 2024-07-03 | 1,911.00 | 1,930.00 | 1,882.00 | 1,919.00 | 3,838.00 | 14,257 |
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.