NanoTIM Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 12,700.00 | 12,930.00 | 12,580.00 | 12,580.00 | 12,580.00 | 55,406 |
| 2024-01-29 | 13,100.00 | 13,190.00 | 12,500.00 | 12,660.00 | 12,660.00 | 159,895 |
| 2024-01-26 | 13,030.00 | 13,220.00 | 12,900.00 | 13,090.00 | 13,090.00 | 66,138 |
| 2024-01-25 | 13,960.00 | 13,960.00 | 12,900.00 | 13,000.00 | 13,000.00 | 218,393 |
| 2024-01-24 | 13,960.00 | 14,130.00 | 13,940.00 | 13,960.00 | 13,960.00 | 53,224 |
| 2024-01-23 | 14,050.00 | 14,240.00 | 13,890.00 | 14,000.00 | 14,000.00 | 84,043 |
| 2024-01-22 | 14,110.00 | 14,300.00 | 13,950.00 | 14,160.00 | 14,160.00 | 55,611 |
| 2024-01-19 | 14,100.00 | 14,290.00 | 14,000.00 | 14,100.00 | 14,100.00 | 46,368 |
| 2024-01-18 | 14,000.00 | 14,250.00 | 13,890.00 | 14,000.00 | 14,000.00 | 62,881 |
| 2024-01-17 | 14,190.00 | 14,650.00 | 14,000.00 | 14,010.00 | 14,010.00 | 131,999 |
| 2024-01-16 | 14,210.00 | 14,950.00 | 14,200.00 | 14,200.00 | 14,200.00 | 113,651 |
| 2024-01-15 | 14,820.00 | 14,820.00 | 14,330.00 | 14,330.00 | 14,330.00 | 21,564 |
| 2024-01-12 | 15,650.00 | 15,690.00 | 14,640.00 | 14,820.00 | 14,820.00 | 179,112 |
| 2024-01-11 | 15,400.00 | 15,830.00 | 15,220.00 | 15,550.00 | 15,550.00 | 137,249 |
| 2024-01-10 | 15,580.00 | 15,790.00 | 15,150.00 | 15,210.00 | 15,210.00 | 94,233 |
| 2024-01-09 | 15,790.00 | 15,900.00 | 15,570.00 | 15,670.00 | 15,670.00 | 79,847 |
| 2024-01-08 | 15,510.00 | 15,890.00 | 15,260.00 | 15,770.00 | 15,770.00 | 123,168 |
| 2024-01-05 | 15,100.00 | 15,700.00 | 15,030.00 | 15,340.00 | 15,340.00 | 107,780 |
| 2024-01-04 | 15,290.00 | 15,720.00 | 15,090.00 | 15,120.00 | 15,120.00 | 113,294 |
| 2024-01-03 | 15,160.00 | 15,420.00 | 15,070.00 | 15,300.00 | 15,300.00 | 63,415 |
| 2024-01-02 | 15,250.00 | 15,490.00 | 15,200.00 | 15,440.00 | 15,440.00 | 75,945 |
| 2023-12-28 | 15,610.00 | 16,000.00 | 15,410.00 | 15,490.00 | 15,490.00 | 181,933 |
| 2023-12-27 | 15,520.00 | 15,970.00 | 15,210.00 | 15,610.00 | 15,610.00 | 190,220 |
| 2023-12-26 | 15,240.00 | 15,680.00 | 14,610.00 | 15,570.00 | 15,570.00 | 321,638 |
| 2023-12-22 | 15,030.00 | 17,080.00 | 14,890.00 | 15,740.00 | 15,740.00 | 1,659,125 |
| 2023-12-21 | 15,150.00 | 15,600.00 | 14,820.00 | 14,930.00 | 14,930.00 | 205,784 |
| 2023-12-20 | 15,100.00 | 15,240.00 | 14,910.00 | 15,090.00 | 15,090.00 | 87,357 |
| 2023-12-19 | 14,790.00 | 14,810.00 | 14,540.00 | 14,780.00 | 14,780.00 | 39,674 |
| 2023-12-18 | 14,520.00 | 14,810.00 | 14,500.00 | 14,780.00 | 14,780.00 | 57,634 |
| 2023-12-15 | 14,300.00 | 14,830.00 | 14,300.00 | 14,450.00 | 14,450.00 | 73,311 |
| 2023-12-14 | 14,490.00 | 14,700.00 | 14,300.00 | 14,400.00 | 14,400.00 | 57,084 |
| 2023-12-13 | 14,500.00 | 14,500.00 | 14,160.00 | 14,170.00 | 14,170.00 | 84,627 |
| 2023-12-12 | 14,300.00 | 14,630.00 | 14,260.00 | 14,500.00 | 14,500.00 | 57,786 |
| 2023-12-11 | 14,460.00 | 14,680.00 | 14,420.00 | 14,450.00 | 14,450.00 | 40,433 |
| 2023-12-08 | 14,540.00 | 14,750.00 | 14,410.00 | 14,510.00 | 14,510.00 | 44,669 |
| 2023-12-07 | 14,540.00 | 14,660.00 | 14,340.00 | 14,410.00 | 14,410.00 | 49,844 |
| 2023-12-06 | 14,650.00 | 14,850.00 | 14,570.00 | 14,690.00 | 14,690.00 | 48,864 |
| 2023-12-05 | 14,650.00 | 15,000.00 | 14,560.00 | 14,710.00 | 14,710.00 | 55,970 |
| 2023-12-04 | 14,920.00 | 15,140.00 | 14,680.00 | 14,780.00 | 14,780.00 | 101,294 |
| 2023-12-01 | 15,400.00 | 15,550.00 | 14,990.00 | 15,020.00 | 15,020.00 | 77,071 |
| 2023-11-30 | 15,330.00 | 15,750.00 | 15,330.00 | 15,560.00 | 15,560.00 | 72,737 |
| 2023-11-29 | 15,430.00 | 15,610.00 | 15,300.00 | 15,330.00 | 15,330.00 | 59,423 |
| 2023-11-28 | 15,770.00 | 15,770.00 | 15,200.00 | 15,470.00 | 15,470.00 | 75,927 |
| 2023-11-27 | 15,760.00 | 16,400.00 | 15,000.00 | 15,540.00 | 15,540.00 | 385,973 |
| 2023-11-24 | 15,010.00 | 15,800.00 | 14,720.00 | 15,430.00 | 15,430.00 | 130,711 |
| 2023-11-23 | 15,170.00 | 15,290.00 | 15,000.00 | 15,010.00 | 15,010.00 | 46,463 |
| 2023-11-22 | 15,600.00 | 15,600.00 | 15,060.00 | 15,170.00 | 15,170.00 | 103,874 |
| 2023-11-21 | 14,740.00 | 15,940.00 | 14,500.00 | 15,780.00 | 15,780.00 | 225,494 |
| 2023-11-20 | 14,350.00 | 14,850.00 | 14,180.00 | 14,720.00 | 14,720.00 | 57,267 |
| 2023-11-17 | 15,020.00 | 15,020.00 | 14,360.00 | 14,390.00 | 14,390.00 | 84,307 |
| 2023-11-16 | 14,920.00 | 15,170.00 | 14,600.00 | 15,030.00 | 15,030.00 | 45,966 |
| 2023-11-15 | 14,400.00 | 15,040.00 | 14,400.00 | 14,700.00 | 14,700.00 | 119,486 |
| 2023-11-14 | 14,010.00 | 14,290.00 | 14,010.00 | 14,140.00 | 14,140.00 | 82,019 |
| 2023-11-13 | 14,780.00 | 15,250.00 | 13,880.00 | 14,000.00 | 14,000.00 | 194,926 |
| 2023-11-10 | 15,480.00 | 15,560.00 | 14,780.00 | 14,780.00 | 14,780.00 | 102,450 |
| 2023-11-09 | 16,030.00 | 16,130.00 | 15,430.00 | 15,590.00 | 15,590.00 | 82,381 |
| 2023-11-08 | 16,800.00 | 16,980.00 | 16,030.00 | 16,030.00 | 16,030.00 | 69,171 |
| 2023-11-07 | 17,440.00 | 17,440.00 | 16,400.00 | 16,630.00 | 16,630.00 | 118,979 |
| 2023-11-06 | 16,720.00 | 17,500.00 | 16,510.00 | 17,420.00 | 17,420.00 | 247,790 |
| 2023-11-03 | 16,300.00 | 16,990.00 | 15,600.00 | 16,410.00 | 16,410.00 | 201,296 |
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.