NanoTIM Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 15,270.00 | 16,280.00 | 15,270.00 | 16,020.00 | 16,020.00 | 80,877 |
| 2023-11-01 | 15,400.00 | 16,090.00 | 15,090.00 | 15,110.00 | 15,110.00 | 105,911 |
| 2023-10-31 | 16,850.00 | 16,850.00 | 15,170.00 | 15,400.00 | 15,400.00 | 146,468 |
| 2023-10-30 | 16,670.00 | 17,800.00 | 16,400.00 | 16,680.00 | 16,680.00 | 212,210 |
| 2023-10-27 | 16,010.00 | 16,930.00 | 15,300.00 | 16,670.00 | 16,670.00 | 241,885 |
| 2023-10-26 | 16,940.00 | 17,070.00 | 16,050.00 | 16,050.00 | 16,050.00 | 201,401 |
| 2023-10-25 | 17,100.00 | 17,570.00 | 16,650.00 | 17,070.00 | 17,070.00 | 235,228 |
| 2023-10-24 | 16,120.00 | 17,350.00 | 15,620.00 | 16,890.00 | 16,890.00 | 426,204 |
| 2023-10-23 | 15,750.00 | 16,900.00 | 15,460.00 | 16,120.00 | 16,120.00 | 562,539 |
| 2023-10-20 | 15,000.00 | 15,260.00 | 14,040.00 | 14,990.00 | 14,990.00 | 211,455 |
| 2023-10-19 | 15,480.00 | 16,270.00 | 14,000.00 | 14,720.00 | 14,720.00 | 514,371 |
| 2023-10-18 | 15,380.00 | 15,380.00 | 14,780.00 | 14,830.00 | 14,830.00 | 41,425 |
| 2023-10-17 | 14,610.00 | 15,250.00 | 14,610.00 | 15,000.00 | 15,000.00 | 77,075 |
| 2023-10-16 | 15,000.00 | 15,000.00 | 14,360.00 | 14,530.00 | 14,530.00 | 87,929 |
| 2023-10-13 | 15,260.00 | 16,040.00 | 14,950.00 | 15,080.00 | 15,080.00 | 75,024 |
| 2023-10-12 | 14,850.00 | 15,640.00 | 14,850.00 | 15,340.00 | 15,340.00 | 125,432 |
| 2023-10-11 | 14,300.00 | 15,030.00 | 14,300.00 | 14,830.00 | 14,830.00 | 122,664 |
| 2023-10-10 | 14,840.00 | 15,050.00 | 14,190.00 | 14,200.00 | 14,200.00 | 68,047 |
| 2023-10-06 | 14,200.00 | 14,950.00 | 14,200.00 | 14,840.00 | 14,840.00 | 37,733 |
| 2023-10-05 | 14,680.00 | 14,810.00 | 14,270.00 | 14,430.00 | 14,430.00 | 55,782 |
| 2023-10-04 | 15,500.00 | 15,570.00 | 14,530.00 | 14,530.00 | 14,530.00 | 112,397 |
| 2023-09-27 | 14,950.00 | 15,750.00 | 14,830.00 | 15,710.00 | 15,710.00 | 60,166 |
| 2023-09-26 | 15,020.00 | 15,480.00 | 15,020.00 | 15,300.00 | 15,300.00 | 85,761 |
| 2023-09-25 | 15,740.00 | 15,840.00 | 15,160.00 | 15,190.00 | 15,190.00 | 140,060 |
| 2023-09-22 | 15,500.00 | 16,040.00 | 15,400.00 | 16,040.00 | 16,040.00 | 130,233 |
| 2023-09-21 | 16,600.00 | 16,610.00 | 15,870.00 | 15,980.00 | 15,980.00 | 134,177 |
| 2023-09-20 | 16,630.00 | 16,820.00 | 16,220.00 | 16,660.00 | 16,660.00 | 91,361 |
| 2023-09-19 | 17,100.00 | 17,150.00 | 16,530.00 | 16,650.00 | 16,650.00 | 133,435 |
| 2023-09-18 | 17,620.00 | 17,630.00 | 16,560.00 | 17,030.00 | 17,030.00 | 121,833 |
| 2023-09-15 | 17,750.00 | 18,160.00 | 17,550.00 | 17,620.00 | 17,620.00 | 145,309 |
| 2023-09-14 | 17,230.00 | 17,570.00 | 17,060.00 | 17,570.00 | 17,570.00 | 183,844 |
| 2023-09-13 | 18,400.00 | 18,400.00 | 17,010.00 | 17,060.00 | 17,060.00 | 538,496 |
| 2023-09-12 | 19,370.00 | 19,590.00 | 18,510.00 | 18,700.00 | 18,700.00 | 306,312 |
| 2023-09-11 | 20,400.00 | 20,500.00 | 19,210.00 | 19,250.00 | 19,250.00 | 365,885 |
| 2023-09-08 | 20,700.00 | 20,700.00 | 19,820.00 | 20,300.00 | 20,300.00 | 230,052 |
| 2023-09-07 | 21,100.00 | 21,500.00 | 20,400.00 | 20,600.00 | 20,600.00 | 387,643 |
| 2023-09-06 | 20,350.00 | 23,450.00 | 20,150.00 | 21,350.00 | 21,350.00 | 1,690,469 |
| 2023-09-05 | 20,200.00 | 20,700.00 | 19,970.00 | 20,100.00 | 20,100.00 | 211,682 |
| 2023-09-04 | 20,150.00 | 20,600.00 | 19,360.00 | 20,100.00 | 20,100.00 | 490,678 |
| 2023-09-01 | 21,950.00 | 22,100.00 | 21,150.00 | 21,400.00 | 21,400.00 | 138,129 |
| 2023-08-31 | 22,150.00 | 22,500.00 | 21,850.00 | 22,100.00 | 22,100.00 | 175,603 |
| 2023-08-30 | 21,900.00 | 22,400.00 | 21,800.00 | 22,050.00 | 22,050.00 | 176,936 |
| 2023-08-29 | 21,400.00 | 22,000.00 | 21,200.00 | 21,700.00 | 21,700.00 | 206,860 |
| 2023-08-28 | 20,250.00 | 24,650.00 | 20,250.00 | 21,700.00 | 21,700.00 | 1,878,280 |
| 2023-08-25 | 20,050.00 | 20,900.00 | 20,000.00 | 20,150.00 | 20,150.00 | 103,460 |
| 2023-08-24 | 20,400.00 | 21,350.00 | 20,400.00 | 20,600.00 | 20,600.00 | 133,161 |
| 2023-08-23 | 21,400.00 | 22,050.00 | 20,200.00 | 20,300.00 | 20,300.00 | 200,287 |
| 2023-08-22 | 22,000.00 | 22,150.00 | 21,100.00 | 21,250.00 | 21,250.00 | 118,850 |
| 2023-08-21 | 20,300.00 | 22,550.00 | 20,300.00 | 21,650.00 | 21,650.00 | 372,542 |
| 2023-08-18 | 19,850.00 | 21,800.00 | 19,830.00 | 20,550.00 | 20,550.00 | 481,280 |
| 2023-08-17 | 19,800.00 | 20,150.00 | 19,100.00 | 19,950.00 | 19,950.00 | 104,164 |
| 2023-08-16 | 19,890.00 | 20,950.00 | 19,850.00 | 20,200.00 | 20,200.00 | 188,444 |
| 2023-08-14 | 20,200.00 | 20,350.00 | 19,710.00 | 19,900.00 | 19,900.00 | 83,549 |
| 2023-08-11 | 20,750.00 | 20,750.00 | 19,750.00 | 20,200.00 | 20,200.00 | 154,280 |
| 2023-08-10 | 19,850.00 | 20,950.00 | 19,400.00 | 20,250.00 | 20,250.00 | 151,530 |
| 2023-08-09 | 18,870.00 | 19,900.00 | 18,870.00 | 19,850.00 | 19,850.00 | 147,934 |
| 2023-08-08 | 19,180.00 | 19,560.00 | 18,830.00 | 18,840.00 | 18,840.00 | 146,445 |
| 2023-08-07 | 20,350.00 | 20,600.00 | 19,040.00 | 19,170.00 | 19,170.00 | 311,837 |
| 2023-08-04 | 20,900.00 | 21,000.00 | 20,250.00 | 20,600.00 | 20,600.00 | 85,692 |
| 2023-08-03 | 21,150.00 | 21,150.00 | 20,200.00 | 20,450.00 | 20,450.00 | 168,373 |
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.