NanoTIM Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 13,390.00 | 13,490.00 | 13,270.00 | 13,390.00 | 13,390.00 | 22,826 |
| 2024-04-26 | 14,000.00 | 14,000.00 | 13,370.00 | 13,390.00 | 13,390.00 | 50,185 |
| 2024-04-25 | 13,890.00 | 14,040.00 | 13,550.00 | 13,900.00 | 13,900.00 | 68,412 |
| 2024-04-24 | 13,920.00 | 14,290.00 | 13,580.00 | 13,630.00 | 13,630.00 | 79,906 |
| 2024-04-23 | 12,920.00 | 13,720.00 | 12,920.00 | 13,510.00 | 13,510.00 | 84,088 |
| 2024-04-22 | 12,590.00 | 13,060.00 | 12,590.00 | 12,970.00 | 12,970.00 | 49,103 |
| 2024-04-19 | 12,750.00 | 12,850.00 | 12,170.00 | 12,560.00 | 12,560.00 | 54,521 |
| 2024-04-18 | 12,680.00 | 12,960.00 | 12,500.00 | 12,920.00 | 12,920.00 | 32,828 |
| 2024-04-17 | 12,100.00 | 12,670.00 | 12,100.00 | 12,480.00 | 12,480.00 | 44,920 |
| 2024-04-16 | 12,380.00 | 12,700.00 | 12,150.00 | 12,160.00 | 12,160.00 | 52,203 |
| 2024-04-15 | 12,420.00 | 12,700.00 | 12,300.00 | 12,550.00 | 12,550.00 | 52,259 |
| 2024-04-12 | 12,920.00 | 13,100.00 | 12,690.00 | 12,750.00 | 12,750.00 | 40,368 |
| 2024-04-11 | 13,450.00 | 13,600.00 | 12,890.00 | 12,910.00 | 12,910.00 | 90,325 |
| 2024-04-09 | 13,330.00 | 13,920.00 | 13,330.00 | 13,670.00 | 13,670.00 | 42,714 |
| 2024-04-08 | 14,120.00 | 14,270.00 | 13,280.00 | 13,400.00 | 13,400.00 | 104,722 |
| 2024-04-05 | 14,100.00 | 14,290.00 | 13,450.00 | 14,110.00 | 14,110.00 | 141,757 |
| 2024-04-04 | 14,990.00 | 14,990.00 | 14,100.00 | 14,230.00 | 14,230.00 | 101,022 |
| 2024-04-03 | 14,400.00 | 15,000.00 | 14,000.00 | 14,720.00 | 14,720.00 | 82,691 |
| 2024-04-02 | 15,040.00 | 15,270.00 | 14,270.00 | 14,460.00 | 14,460.00 | 120,490 |
| 2024-04-01 | 15,020.00 | 15,300.00 | 14,700.00 | 15,080.00 | 15,080.00 | 151,589 |
| 2024-03-29 | 14,200.00 | 15,100.00 | 13,890.00 | 15,020.00 | 15,020.00 | 236,928 |
| 2024-03-28 | 14,400.00 | 14,500.00 | 14,000.00 | 14,060.00 | 14,060.00 | 79,778 |
| 2024-03-27 | 14,790.00 | 15,120.00 | 14,350.00 | 14,390.00 | 14,390.00 | 165,723 |
| 2024-03-26 | 14,110.00 | 14,910.00 | 13,970.00 | 14,790.00 | 14,790.00 | 173,874 |
| 2024-03-25 | 13,810.00 | 14,480.00 | 13,810.00 | 14,200.00 | 14,200.00 | 141,107 |
| 2024-03-22 | 13,680.00 | 13,800.00 | 13,540.00 | 13,800.00 | 13,800.00 | 61,621 |
| 2024-03-21 | 13,060.00 | 14,530.00 | 13,060.00 | 13,810.00 | 13,810.00 | 404,000 |
| 2024-03-20 | 13,580.00 | 13,580.00 | 13,050.00 | 13,060.00 | 13,060.00 | 91,598 |
| 2024-03-19 | 13,220.00 | 13,650.00 | 12,990.00 | 13,580.00 | 13,580.00 | 97,630 |
| 2024-03-18 | 13,190.00 | 13,400.00 | 13,010.00 | 13,170.00 | 13,170.00 | 48,751 |
| 2024-03-15 | 13,560.00 | 13,700.00 | 13,170.00 | 13,180.00 | 13,180.00 | 70,871 |
| 2024-03-14 | 14,150.00 | 14,150.00 | 13,510.00 | 13,560.00 | 13,560.00 | 106,018 |
| 2024-03-13 | 13,170.00 | 14,180.00 | 12,990.00 | 14,020.00 | 14,020.00 | 272,478 |
| 2024-03-12 | 12,750.00 | 13,270.00 | 12,660.00 | 13,160.00 | 13,160.00 | 123,154 |
| 2024-03-11 | 12,730.00 | 12,880.00 | 12,560.00 | 12,600.00 | 12,600.00 | 49,841 |
| 2024-03-08 | 12,950.00 | 12,950.00 | 12,500.00 | 12,710.00 | 12,710.00 | 109,281 |
| 2024-03-07 | 11,710.00 | 13,200.00 | 11,700.00 | 13,150.00 | 13,150.00 | 427,276 |
| 2024-03-06 | 11,980.00 | 12,220.00 | 11,680.00 | 11,690.00 | 11,690.00 | 69,165 |
| 2024-03-05 | 12,120.00 | 12,300.00 | 11,960.00 | 11,980.00 | 11,980.00 | 67,146 |
| 2024-03-04 | 12,500.00 | 12,710.00 | 12,210.00 | 12,210.00 | 12,210.00 | 61,435 |
| 2024-02-29 | 12,610.00 | 12,680.00 | 12,400.00 | 12,440.00 | 12,440.00 | 45,718 |
| 2024-02-28 | 12,400.00 | 13,090.00 | 12,400.00 | 12,650.00 | 12,650.00 | 66,284 |
| 2024-02-27 | 12,610.00 | 12,840.00 | 12,310.00 | 12,420.00 | 12,420.00 | 56,762 |
| 2024-02-26 | 12,700.00 | 12,900.00 | 12,690.00 | 12,730.00 | 12,730.00 | 37,385 |
| 2024-02-23 | 13,000.00 | 13,100.00 | 12,670.00 | 12,690.00 | 12,690.00 | 57,522 |
| 2024-02-22 | 13,320.00 | 13,320.00 | 12,940.00 | 12,980.00 | 12,980.00 | 70,080 |
| 2024-02-21 | 12,800.00 | 13,410.00 | 12,740.00 | 13,240.00 | 13,240.00 | 145,773 |
| 2024-02-20 | 12,880.00 | 13,200.00 | 12,530.00 | 12,920.00 | 12,920.00 | 76,915 |
| 2024-02-19 | 13,000.00 | 13,120.00 | 12,710.00 | 12,780.00 | 12,780.00 | 74,870 |
| 2024-02-16 | 12,700.00 | 13,240.00 | 12,660.00 | 13,040.00 | 13,040.00 | 140,090 |
| 2024-02-15 | 12,650.00 | 12,810.00 | 12,380.00 | 12,580.00 | 12,580.00 | 85,275 |
| 2024-02-14 | 12,330.00 | 12,660.00 | 12,180.00 | 12,620.00 | 12,620.00 | 51,260 |
| 2024-02-13 | 12,740.00 | 12,740.00 | 12,450.00 | 12,540.00 | 12,540.00 | 43,154 |
| 2024-02-08 | 12,210.00 | 12,650.00 | 12,210.00 | 12,450.00 | 12,450.00 | 55,062 |
| 2024-02-07 | 12,170.00 | 12,490.00 | 12,170.00 | 12,240.00 | 12,240.00 | 30,740 |
| 2024-02-06 | 11,820.00 | 12,320.00 | 11,590.00 | 12,230.00 | 12,230.00 | 77,961 |
| 2024-02-05 | 12,460.00 | 12,460.00 | 11,890.00 | 11,910.00 | 11,910.00 | 66,259 |
| 2024-02-02 | 12,280.00 | 12,760.00 | 12,270.00 | 12,380.00 | 12,380.00 | 58,041 |
| 2024-02-01 | 12,000.00 | 12,500.00 | 11,990.00 | 12,270.00 | 12,270.00 | 74,791 |
| 2024-01-31 | 12,500.00 | 12,630.00 | 12,020.00 | 12,020.00 | 12,020.00 | 80,111 |
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.