NanoTIM Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 22,000.00 | 23,000.00 | 20,850.00 | 21,100.00 | 21,100.00 | 183,005 |
| 2023-08-01 | 23,050.00 | 23,650.00 | 22,100.00 | 22,450.00 | 22,450.00 | 299,597 |
| 2023-07-31 | 21,000.00 | 22,500.00 | 21,000.00 | 22,000.00 | 22,000.00 | 176,966 |
| 2023-07-28 | 20,900.00 | 21,650.00 | 20,400.00 | 21,100.00 | 21,100.00 | 227,197 |
| 2023-07-27 | 21,750.00 | 22,950.00 | 21,300.00 | 21,400.00 | 21,400.00 | 230,666 |
| 2023-07-26 | 24,650.00 | 24,700.00 | 22,150.00 | 22,400.00 | 22,400.00 | 598,744 |
| 2023-07-25 | 25,750.00 | 25,900.00 | 24,800.00 | 24,900.00 | 24,900.00 | 341,023 |
| 2023-07-24 | 26,050.00 | 26,550.00 | 25,500.00 | 25,750.00 | 25,750.00 | 350,448 |
| 2023-07-21 | 26,000.00 | 27,150.00 | 25,900.00 | 25,950.00 | 25,950.00 | 295,035 |
| 2023-07-20 | 26,300.00 | 26,900.00 | 25,550.00 | 26,450.00 | 26,450.00 | 271,450 |
| 2023-07-19 | 28,500.00 | 28,600.00 | 26,450.00 | 26,650.00 | 26,650.00 | 909,756 |
| 2023-07-18 | 25,500.00 | 27,250.00 | 25,450.00 | 27,200.00 | 27,200.00 | 820,070 |
| 2023-07-17 | 25,700.00 | 25,800.00 | 25,100.00 | 25,450.00 | 25,450.00 | 143,540 |
| 2023-07-14 | 25,900.00 | 26,400.00 | 24,900.00 | 25,800.00 | 25,800.00 | 320,453 |
| 2023-07-13 | 26,150.00 | 26,300.00 | 25,350.00 | 25,500.00 | 25,500.00 | 304,828 |
| 2023-07-12 | 27,200.00 | 27,250.00 | 25,750.00 | 25,850.00 | 25,850.00 | 508,739 |
| 2023-07-11 | 27,500.00 | 28,150.00 | 26,750.00 | 27,350.00 | 27,350.00 | 921,591 |
| 2023-07-10 | 26,450.00 | 30,000.00 | 25,100.00 | 28,450.00 | 28,450.00 | 2,678,390 |
| 2023-07-07 | 27,200.00 | 27,200.00 | 25,850.00 | 26,400.00 | 26,400.00 | 141,716 |
| 2023-07-06 | 27,000.00 | 28,150.00 | 26,700.00 | 26,950.00 | 26,950.00 | 254,350 |
| 2023-07-05 | 26,600.00 | 27,250.00 | 26,400.00 | 26,700.00 | 26,700.00 | 200,864 |
| 2023-07-04 | 26,500.00 | 26,500.00 | 25,900.00 | 25,950.00 | 25,950.00 | 107,818 |
| 2023-07-03 | 26,450.00 | 27,000.00 | 25,900.00 | 26,000.00 | 26,000.00 | 151,422 |
| 2023-06-30 | 25,100.00 | 26,200.00 | 24,250.00 | 26,150.00 | 26,150.00 | 215,817 |
| 2023-06-29 | 25,350.00 | 26,300.00 | 25,250.00 | 25,300.00 | 25,300.00 | 184,542 |
| 2023-06-28 | 26,250.00 | 26,300.00 | 25,200.00 | 25,200.00 | 25,200.00 | 169,111 |
| 2023-06-27 | 27,200.00 | 27,200.00 | 25,800.00 | 25,950.00 | 25,950.00 | 257,634 |
| 2023-06-26 | 27,850.00 | 27,850.00 | 26,400.00 | 27,200.00 | 27,200.00 | 157,492 |
| 2023-06-23 | 28,000.00 | 28,250.00 | 27,300.00 | 27,850.00 | 27,850.00 | 119,431 |
| 2023-06-22 | 27,350.00 | 28,000.00 | 26,900.00 | 28,000.00 | 28,000.00 | 101,687 |
| 2023-06-21 | 28,800.00 | 29,450.00 | 27,250.00 | 27,450.00 | 27,450.00 | 282,151 |
| 2023-06-20 | 29,000.00 | 29,050.00 | 28,000.00 | 28,900.00 | 28,900.00 | 283,691 |
| 2023-06-19 | 29,350.00 | 30,000.00 | 28,600.00 | 29,150.00 | 29,150.00 | 311,606 |
| 2023-06-16 | 28,900.00 | 29,500.00 | 28,750.00 | 29,100.00 | 29,100.00 | 309,432 |
| 2023-06-15 | 28,800.00 | 29,500.00 | 27,900.00 | 29,000.00 | 29,000.00 | 263,643 |
| 2023-06-14 | 29,150.00 | 29,700.00 | 28,100.00 | 28,750.00 | 28,750.00 | 368,116 |
| 2023-06-13 | 28,800.00 | 30,150.00 | 28,400.00 | 29,200.00 | 29,200.00 | 549,049 |
| 2023-06-12 | 28,650.00 | 29,300.00 | 27,850.00 | 29,000.00 | 29,000.00 | 594,580 |
| 2023-06-09 | 26,800.00 | 28,750.00 | 26,600.00 | 28,350.00 | 28,350.00 | 784,962 |
| 2023-06-08 | 26,850.00 | 27,350.00 | 26,200.00 | 26,350.00 | 26,350.00 | 184,646 |
| 2023-06-07 | 26,250.00 | 27,300.00 | 26,100.00 | 27,150.00 | 27,150.00 | 328,572 |
| 2023-06-05 | 27,000.00 | 27,000.00 | 26,000.00 | 26,150.00 | 26,150.00 | 331,570 |
| 2023-06-02 | 26,550.00 | 27,250.00 | 26,000.00 | 27,050.00 | 27,050.00 | 151,668 |
| 2023-06-01 | 26,800.00 | 26,850.00 | 25,850.00 | 26,350.00 | 26,350.00 | 132,100 |
| 2023-05-31 | 26,550.00 | 27,200.00 | 26,550.00 | 26,600.00 | 26,600.00 | 82,770 |
| 2023-05-30 | 26,550.00 | 27,500.00 | 26,100.00 | 26,700.00 | 26,700.00 | 246,521 |
| 2023-05-26 | 27,100.00 | 27,300.00 | 26,150.00 | 26,500.00 | 26,500.00 | 129,140 |
| 2023-05-25 | 27,850.00 | 27,850.00 | 27,100.00 | 27,150.00 | 27,150.00 | 116,336 |
| 2023-05-24 | 27,300.00 | 27,450.00 | 26,400.00 | 27,400.00 | 27,400.00 | 176,022 |
| 2023-05-23 | 27,150.00 | 27,850.00 | 27,150.00 | 27,300.00 | 27,300.00 | 127,489 |
| 2023-05-22 | 27,700.00 | 27,900.00 | 27,300.00 | 27,350.00 | 27,350.00 | 134,944 |
| 2023-05-19 | 29,050.00 | 29,050.00 | 26,900.00 | 27,950.00 | 27,950.00 | 246,233 |
| 2023-05-18 | 29,100.00 | 29,600.00 | 28,500.00 | 28,600.00 | 28,600.00 | 183,837 |
| 2023-05-17 | 28,950.00 | 29,600.00 | 28,600.00 | 28,850.00 | 28,850.00 | 290,466 |
| 2023-05-16 | 29,200.00 | 29,600.00 | 28,500.00 | 28,600.00 | 28,600.00 | 225,090 |
| 2023-05-15 | 29,600.00 | 29,900.00 | 28,050.00 | 28,900.00 | 28,900.00 | 303,471 |
| 2023-05-12 | 27,500.00 | 29,500.00 | 27,500.00 | 28,850.00 | 28,850.00 | 456,667 |
| 2023-05-11 | 27,900.00 | 28,650.00 | 27,250.00 | 27,700.00 | 27,700.00 | 116,680 |
| 2023-05-10 | 29,200.00 | 30,100.00 | 27,350.00 | 27,800.00 | 27,800.00 | 337,594 |
| 2023-05-09 | 28,650.00 | 28,950.00 | 27,950.00 | 28,850.00 | 28,850.00 | 146,314 |
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.