NanoTIM Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,355.00 | 4,510.00 | 4,285.00 | 4,285.00 | 4,285.00 | 90,326 |
| 2026-07-21 | 4,100.00 | 4,410.00 | 4,100.00 | 4,230.00 | 4,230.00 | 120,228 |
| 2026-07-20 | 4,415.00 | 4,460.00 | 4,240.00 | 4,240.00 | 4,240.00 | 124,531 |
| 2026-07-16 | 4,680.00 | 4,720.00 | 4,330.00 | 4,415.00 | 4,415.00 | 90,518 |
| 2026-07-15 | 4,450.00 | 4,810.00 | 4,450.00 | 4,675.00 | 4,675.00 | 125,177 |
| 2026-07-14 | 4,445.00 | 4,585.00 | 4,280.00 | 4,430.00 | 4,430.00 | 188,749 |
| 2026-07-13 | 4,920.00 | 5,110.00 | 4,550.00 | 4,585.00 | 4,585.00 | 161,804 |
| 2026-07-10 | 4,770.00 | 5,080.00 | 4,770.00 | 4,920.00 | 4,920.00 | 106,871 |
| 2026-07-09 | 4,650.00 | 5,100.00 | 4,540.00 | 4,770.00 | 4,770.00 | 96,154 |
| 2026-07-08 | 4,815.00 | 4,995.00 | 4,590.00 | 4,650.00 | 4,650.00 | 96,423 |
| 2026-07-07 | 5,200.00 | 5,370.00 | 4,840.00 | 4,895.00 | 4,895.00 | 84,173 |
| 2026-07-06 | 5,210.00 | 5,310.00 | 4,925.00 | 5,240.00 | 5,240.00 | 72,247 |
| 2026-07-03 | 5,090.00 | 5,290.00 | 4,780.00 | 5,210.00 | 5,210.00 | 142,514 |
| 2026-07-02 | 5,500.00 | 5,580.00 | 5,070.00 | 5,120.00 | 5,120.00 | 99,451 |
| 2026-07-01 | 5,700.00 | 5,850.00 | 5,460.00 | 5,580.00 | 5,580.00 | 121,981 |
| 2026-06-30 | 5,620.00 | 5,730.00 | 5,420.00 | 5,610.00 | 5,610.00 | 76,852 |
| 2026-06-29 | 4,855.00 | 6,140.00 | 4,855.00 | 5,590.00 | 5,590.00 | 199,400 |
| 2026-06-26 | 5,120.00 | 5,240.00 | 4,800.00 | 4,945.00 | 4,945.00 | 136,420 |
| 2026-06-25 | 5,460.00 | 5,660.00 | 5,160.00 | 5,190.00 | 5,190.00 | 126,824 |
| 2026-06-24 | 5,570.00 | 5,790.00 | 5,320.00 | 5,480.00 | 5,480.00 | 140,477 |
| 2026-06-23 | 6,060.00 | 6,200.00 | 5,610.00 | 5,650.00 | 5,650.00 | 229,228 |
| 2026-06-22 | 6,180.00 | 6,780.00 | 6,070.00 | 6,220.00 | 6,220.00 | 174,120 |
| 2026-06-19 | 6,800.00 | 6,880.00 | 6,130.00 | 6,340.00 | 6,340.00 | 319,386 |
| 2026-06-18 | 7,370.00 | 7,370.00 | 6,790.00 | 6,790.00 | 6,790.00 | 334,171 |
| 2026-06-17 | 7,600.00 | 7,660.00 | 7,150.00 | 7,270.00 | 7,270.00 | 212,634 |
| 2026-06-16 | 7,560.00 | 7,930.00 | 7,560.00 | 7,670.00 | 7,670.00 | 195,615 |
| 2026-06-15 | 8,150.00 | 8,420.00 | 7,370.00 | 7,520.00 | 7,520.00 | 387,780 |
| 2026-06-12 | 8,320.00 | 8,750.00 | 8,000.00 | 8,030.00 | 8,030.00 | 358,695 |
| 2026-06-11 | 8,020.00 | 8,270.00 | 7,580.00 | 8,090.00 | 8,090.00 | 292,677 |
| 2026-06-10 | 8,570.00 | 8,940.00 | 7,850.00 | 8,120.00 | 8,120.00 | 77 |
| 2026-06-09 | 8,780.00 | 9,400.00 | 8,250.00 | 8,500.00 | 8,500.00 | 360,699 |
| 2026-06-08 | 8,990.00 | 9,560.00 | 8,490.00 | 8,630.00 | 8,630.00 | 408,150 |
| 2026-06-05 | 10,100.00 | 11,160.00 | 9,620.00 | 9,990.00 | 9,990.00 | 497,373 |
| 2026-06-04 | 10,220.00 | 11,060.00 | 9,910.00 | 10,310.00 | 10,310.00 | 680,972 |
| 2026-06-02 | 11,370.00 | 11,370.00 | 10,100.00 | 10,220.00 | 10,220.00 | 779,508 |
| 2026-06-01 | 13,100.00 | 13,470.00 | 11,370.00 | 11,370.00 | 11,370.00 | 1,623,555 |
| 2026-05-29 | 14,570.00 | 14,840.00 | 12,660.00 | 13,150.00 | 13,150.00 | 2,643,421 |
| 2026-05-28 | 13,310.00 | 15,930.00 | 12,150.00 | 14,650.00 | 14,650.00 | 19,810,696 |
| 2026-05-27 | 10,490.00 | 13,650.00 | 9,760.00 | 12,560.00 | 12,560.00 | 8,991,274 |
| 2026-05-26 | 10,750.00 | 11,810.00 | 10,460.00 | 10,500.00 | 10,500.00 | 430,083 |
| 2026-05-22 | 10,260.00 | 10,550.00 | 10,200.00 | 10,390.00 | 10,390.00 | 164,757 |
| 2026-05-21 | 9,700.00 | 10,500.00 | 9,700.00 | 10,150.00 | 10,150.00 | 181,297 |
| 2026-05-20 | 10,180.00 | 10,310.00 | 9,300.00 | 9,590.00 | 9,590.00 | 252,632 |
| 2026-05-19 | 10,920.00 | 12,410.00 | 10,160.00 | 10,170.00 | 10,170.00 | 991,170 |
| 2026-05-18 | 10,290.00 | 11,310.00 | 9,820.00 | 10,900.00 | 10,900.00 | 790,363 |
| 2026-05-15 | 10,640.00 | 10,800.00 | 9,620.00 | 9,800.00 | 9,800.00 | 280,097 |
| 2026-05-14 | 10,700.00 | 11,260.00 | 10,600.00 | 10,640.00 | 10,640.00 | 156,702 |
| 2026-05-13 | 10,600.00 | 11,300.00 | 10,410.00 | 10,600.00 | 10,600.00 | 211,009 |
| 2026-05-12 | 11,700.00 | 12,080.00 | 10,500.00 | 10,860.00 | 10,860.00 | 496,773 |
| 2026-05-11 | 11,700.00 | 12,320.00 | 11,240.00 | 11,580.00 | 11,580.00 | 572,874 |
| 2026-05-08 | 11,350.00 | 11,600.00 | 10,710.00 | 11,470.00 | 11,470.00 | 342,966 |
| 2026-05-07 | 12,290.00 | 12,290.00 | 11,310.00 | 11,330.00 | 11,330.00 | 353,253 |
| 2026-05-06 | 11,900.00 | 12,390.00 | 11,730.00 | 12,220.00 | 12,220.00 | 720,270 |
| 2026-05-04 | 11,530.00 | 11,710.00 | 11,130.00 | 11,300.00 | 11,300.00 | 268,355 |
| 2026-04-30 | 11,800.00 | 11,990.00 | 11,150.00 | 11,200.00 | 11,200.00 | 280,866 |
| 2026-04-29 | 12,100.00 | 12,180.00 | 11,650.00 | 11,720.00 | 11,720.00 | 347,570 |
| 2026-04-28 | 12,400.00 | 12,530.00 | 12,100.00 | 12,230.00 | 12,230.00 | 389,076 |
| 2026-04-27 | 11,870.00 | 13,400.00 | 11,870.00 | 12,180.00 | 12,180.00 | 1,854,849 |
| 2026-04-24 | 11,850.00 | 12,320.00 | 11,400.00 | 11,860.00 | 11,860.00 | 583,014 |
| 2026-04-23 | 12,500.00 | 12,500.00 | 11,300.00 | 11,820.00 | 11,820.00 | 496,286 |
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.