NanoTIM Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9,910.00 | 10,050.00 | 9,800.00 | 9,920.00 | 9,920.00 | 58,734 |
| 2024-07-25 | 10,110.00 | 10,160.00 | 9,750.00 | 9,980.00 | 9,980.00 | 112,736 |
| 2024-07-24 | 10,500.00 | 10,710.00 | 10,250.00 | 10,370.00 | 10,370.00 | 133,211 |
| 2024-07-23 | 11,150.00 | 11,250.00 | 10,620.00 | 10,710.00 | 10,710.00 | 77,884 |
| 2024-07-22 | 11,750.00 | 11,750.00 | 10,920.00 | 11,060.00 | 11,060.00 | 114,044 |
| 2024-07-19 | 11,520.00 | 11,850.00 | 11,520.00 | 11,750.00 | 11,750.00 | 58,277 |
| 2024-07-18 | 11,640.00 | 11,780.00 | 11,460.00 | 11,570.00 | 11,570.00 | 69,886 |
| 2024-07-17 | 12,050.00 | 12,200.00 | 11,780.00 | 11,780.00 | 11,780.00 | 95,315 |
| 2024-07-16 | 12,410.00 | 12,520.00 | 12,020.00 | 12,100.00 | 12,100.00 | 135,734 |
| 2024-07-15 | 12,670.00 | 12,680.00 | 12,460.00 | 12,520.00 | 12,520.00 | 66,001 |
| 2024-07-12 | 12,680.00 | 12,730.00 | 12,500.00 | 12,630.00 | 12,630.00 | 76,418 |
| 2024-07-11 | 13,000.00 | 13,000.00 | 12,780.00 | 12,800.00 | 12,800.00 | 88,405 |
| 2024-07-10 | 13,190.00 | 13,190.00 | 12,950.00 | 12,960.00 | 12,960.00 | 114,768 |
| 2024-07-09 | 13,360.00 | 13,360.00 | 13,080.00 | 13,130.00 | 13,130.00 | 83,404 |
| 2024-07-08 | 13,100.00 | 13,430.00 | 13,100.00 | 13,260.00 | 13,260.00 | 73,564 |
| 2024-07-05 | 13,050.00 | 13,290.00 | 13,000.00 | 13,080.00 | 13,080.00 | 87,034 |
| 2024-07-04 | 13,410.00 | 13,410.00 | 13,050.00 | 13,050.00 | 13,050.00 | 90,845 |
| 2024-07-03 | 13,370.00 | 13,440.00 | 13,140.00 | 13,190.00 | 13,190.00 | 116,568 |
| 2024-07-02 | 13,540.00 | 13,740.00 | 13,170.00 | 13,190.00 | 13,190.00 | 147,726 |
| 2024-07-01 | 13,700.00 | 13,920.00 | 13,650.00 | 13,730.00 | 13,730.00 | 212,836 |
| 2024-06-28 | 13,400.00 | 13,690.00 | 13,130.00 | 13,610.00 | 13,610.00 | 296,111 |
| 2024-06-27 | 14,630.00 | 14,700.00 | 13,580.00 | 13,580.00 | 13,580.00 | 521,007 |
| 2024-06-26 | 15,050.00 | 15,460.00 | 14,250.00 | 14,630.00 | 14,630.00 | 1,077,849 |
| 2024-06-25 | 13,740.00 | 16,500.00 | 13,700.00 | 15,220.00 | 15,220.00 | 5,924,140 |
| 2024-06-24 | 13,920.00 | 13,980.00 | 12,960.00 | 13,150.00 | 13,150.00 | 140,306 |
| 2024-06-21 | 14,220.00 | 14,330.00 | 13,830.00 | 14,000.00 | 14,000.00 | 76,403 |
| 2024-06-20 | 14,460.00 | 14,470.00 | 14,110.00 | 14,200.00 | 14,200.00 | 93,517 |
| 2024-06-19 | 14,300.00 | 14,580.00 | 14,150.00 | 14,460.00 | 14,460.00 | 141,645 |
| 2024-06-18 | 15,000.00 | 15,000.00 | 14,280.00 | 14,450.00 | 14,450.00 | 149,609 |
| 2024-06-17 | 14,860.00 | 15,140.00 | 14,560.00 | 14,600.00 | 14,600.00 | 220,168 |
| 2024-06-14 | 15,660.00 | 15,730.00 | 14,580.00 | 14,580.00 | 14,580.00 | 569,454 |
| 2024-06-13 | 14,950.00 | 15,300.00 | 14,750.00 | 15,050.00 | 15,050.00 | 246,111 |
| 2024-06-12 | 14,670.00 | 15,300.00 | 14,260.00 | 14,840.00 | 14,840.00 | 380,570 |
| 2024-06-11 | 13,800.00 | 14,730.00 | 13,600.00 | 14,150.00 | 14,150.00 | 197,028 |
| 2024-06-10 | 13,650.00 | 13,930.00 | 13,500.00 | 13,730.00 | 13,730.00 | 51,509 |
| 2024-06-07 | 13,720.00 | 14,080.00 | 13,400.00 | 13,650.00 | 13,650.00 | 68,111 |
| 2024-06-05 | 14,170.00 | 14,440.00 | 13,600.00 | 13,780.00 | 13,780.00 | 99,559 |
| 2024-06-04 | 13,830.00 | 14,150.00 | 13,620.00 | 13,900.00 | 13,900.00 | 77,372 |
| 2024-06-03 | 14,150.00 | 14,400.00 | 13,600.00 | 13,880.00 | 13,880.00 | 62,896 |
| 2024-05-31 | 14,110.00 | 14,240.00 | 13,800.00 | 13,910.00 | 13,910.00 | 64,594 |
| 2024-05-30 | 14,430.00 | 14,490.00 | 13,600.00 | 14,110.00 | 14,110.00 | 117,962 |
| 2024-05-29 | 13,750.00 | 14,500.00 | 13,500.00 | 14,200.00 | 14,200.00 | 337,186 |
| 2024-05-28 | 12,350.00 | 13,760.00 | 12,310.00 | 13,500.00 | 13,500.00 | 229,859 |
| 2024-05-27 | 12,750.00 | 12,750.00 | 12,200.00 | 12,400.00 | 12,400.00 | 94,188 |
| 2024-05-24 | 12,790.00 | 12,860.00 | 12,610.00 | 12,750.00 | 12,750.00 | 42,774 |
| 2024-05-23 | 12,850.00 | 13,040.00 | 12,700.00 | 12,920.00 | 12,920.00 | 22,573 |
| 2024-05-22 | 13,180.00 | 13,320.00 | 12,710.00 | 12,920.00 | 12,920.00 | 67,372 |
| 2024-05-21 | 13,000.00 | 13,220.00 | 12,680.00 | 13,180.00 | 13,180.00 | 53,644 |
| 2024-05-20 | 13,200.00 | 13,590.00 | 13,000.00 | 13,000.00 | 13,000.00 | 40,829 |
| 2024-05-17 | 13,510.00 | 13,920.00 | 13,300.00 | 13,380.00 | 13,380.00 | 65,949 |
| 2024-05-16 | 13,550.00 | 13,750.00 | 13,190.00 | 13,410.00 | 13,410.00 | 41,660 |
| 2024-05-14 | 12,510.00 | 13,860.00 | 12,510.00 | 13,330.00 | 13,330.00 | 191,385 |
| 2024-05-13 | 12,770.00 | 12,880.00 | 12,510.00 | 12,600.00 | 12,600.00 | 33,213 |
| 2024-05-10 | 12,690.00 | 13,050.00 | 12,690.00 | 12,770.00 | 12,770.00 | 44,226 |
| 2024-05-09 | 13,040.00 | 13,300.00 | 12,830.00 | 12,830.00 | 12,830.00 | 50,754 |
| 2024-05-08 | 13,100.00 | 13,290.00 | 13,040.00 | 13,100.00 | 13,100.00 | 26,767 |
| 2024-05-07 | 13,430.00 | 13,600.00 | 13,150.00 | 13,220.00 | 13,220.00 | 26,846 |
| 2024-05-03 | 13,350.00 | 13,730.00 | 13,350.00 | 13,420.00 | 13,420.00 | 29,018 |
| 2024-05-02 | 13,630.00 | 13,630.00 | 13,330.00 | 13,350.00 | 13,350.00 | 28,312 |
| 2024-04-30 | 13,400.00 | 14,070.00 | 13,400.00 | 13,680.00 | 13,680.00 | 72,868 |
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.