NanoTIM Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 11,940.00 | 13,000.00 | 11,910.00 | 12,220.00 | 12,220.00 | 1,535,333 |
| 2026-04-21 | 12,250.00 | 12,350.00 | 11,750.00 | 11,940.00 | 11,940.00 | 478,194 |
| 2026-04-20 | 12,050.00 | 13,140.00 | 11,490.00 | 12,080.00 | 12,080.00 | 1,624,864 |
| 2026-04-17 | 10,480.00 | 12,620.00 | 10,480.00 | 12,030.00 | 12,030.00 | 4,385,267 |
| 2026-04-16 | 11,010.00 | 11,010.00 | 10,350.00 | 10,470.00 | 10,470.00 | 192,438 |
| 2026-04-15 | 10,760.00 | 10,910.00 | 10,510.00 | 10,600.00 | 10,600.00 | 240,976 |
| 2026-04-14 | 10,160.00 | 11,470.00 | 10,160.00 | 10,480.00 | 10,480.00 | 773,559 |
| 2026-04-13 | 9,700.00 | 10,120.00 | 9,510.00 | 10,090.00 | 10,090.00 | 166,076 |
| 2026-04-10 | 9,390.00 | 9,870.00 | 9,360.00 | 9,730.00 | 9,730.00 | 136,372 |
| 2026-04-09 | 9,750.00 | 9,750.00 | 9,200.00 | 9,350.00 | 9,350.00 | 96,802 |
| 2026-04-08 | 9,350.00 | 9,850.00 | 9,310.00 | 9,750.00 | 9,750.00 | 210,789 |
| 2026-04-07 | 9,170.00 | 9,320.00 | 8,410.00 | 8,960.00 | 8,960.00 | 143,326 |
| 2026-04-06 | 9,420.00 | 9,740.00 | 9,000.00 | 9,090.00 | 9,090.00 | 176,991 |
| 2026-04-03 | 9,710.00 | 9,800.00 | 9,310.00 | 9,420.00 | 9,420.00 | 128,922 |
| 2026-04-02 | 10,550.00 | 10,550.00 | 9,110.00 | 9,270.00 | 9,270.00 | 277,355 |
| 2026-04-01 | 10,170.00 | 10,550.00 | 9,960.00 | 10,230.00 | 10,230.00 | 186,353 |
| 2026-03-31 | 10,050.00 | 10,310.00 | 9,300.00 | 9,600.00 | 9,600.00 | 229,812 |
| 2026-03-30 | 10,150.00 | 10,450.00 | 10,080.00 | 10,370.00 | 10,370.00 | 147,591 |
| 2026-03-27 | 10,890.00 | 11,100.00 | 10,400.00 | 10,960.00 | 10,960.00 | 270,835 |
| 2026-03-26 | 11,800.00 | 12,170.00 | 11,160.00 | 11,250.00 | 11,250.00 | 799,667 |
| 2026-03-25 | 10,310.00 | 11,900.00 | 10,150.00 | 11,490.00 | 11,490.00 | 1,290,567 |
| 2026-03-24 | 10,740.00 | 10,790.00 | 10,110.00 | 10,270.00 | 10,270.00 | 213,440 |
| 2026-03-23 | 10,370.00 | 10,410.00 | 10,040.00 | 10,100.00 | 10,100.00 | 190,575 |
| 2026-03-20 | 10,900.00 | 11,160.00 | 10,730.00 | 10,740.00 | 10,740.00 | 225,810 |
| 2026-03-19 | 11,120.00 | 11,120.00 | 10,780.00 | 10,890.00 | 10,890.00 | 218,408 |
| 2026-03-18 | 11,410.00 | 11,410.00 | 10,810.00 | 11,170.00 | 11,170.00 | 407,663 |
| 2026-03-17 | 10,710.00 | 11,400.00 | 10,700.00 | 10,730.00 | 10,730.00 | 496,417 |
| 2026-03-16 | 10,730.00 | 10,980.00 | 10,410.00 | 10,470.00 | 10,470.00 | 212,285 |
| 2026-03-13 | 10,500.00 | 11,120.00 | 10,110.00 | 10,680.00 | 10,680.00 | 321,524 |
| 2026-03-12 | 10,750.00 | 11,120.00 | 10,530.00 | 10,680.00 | 10,680.00 | 222,241 |
| 2026-03-11 | 10,530.00 | 11,560.00 | 10,450.00 | 10,750.00 | 10,750.00 | 636,361 |
| 2026-03-10 | 10,300.00 | 10,620.00 | 10,020.00 | 10,390.00 | 10,390.00 | 295,364 |
| 2026-03-09 | 9,730.00 | 10,170.00 | 9,400.00 | 9,740.00 | 9,740.00 | 322,082 |
| 2026-03-06 | 10,700.00 | 10,920.00 | 10,000.00 | 10,550.00 | 10,550.00 | 404,379 |
| 2026-03-05 | 9,350.00 | 11,280.00 | 9,310.00 | 10,620.00 | 10,620.00 | 934,123 |
| 2026-03-04 | 10,050.00 | 10,190.00 | 8,600.00 | 8,730.00 | 8,730.00 | 686,535 |
| 2026-03-03 | 10,600.00 | 11,410.00 | 10,380.00 | 10,380.00 | 10,380.00 | 491,913 |
| 2026-02-27 | 11,880.00 | 12,290.00 | 11,310.00 | 11,310.00 | 11,310.00 | 627,815 |
| 2026-02-26 | 12,240.00 | 12,380.00 | 11,620.00 | 11,730.00 | 11,730.00 | 538,390 |
| 2026-02-25 | 11,700.00 | 13,380.00 | 11,230.00 | 12,240.00 | 12,240.00 | 3,380,050 |
| 2026-02-24 | 11,100.00 | 12,920.00 | 10,560.00 | 11,560.00 | 11,560.00 | 2,566,769 |
| 2026-02-23 | 11,870.00 | 12,080.00 | 10,930.00 | 11,100.00 | 11,100.00 | 900,334 |
| 2026-02-20 | 13,260.00 | 13,600.00 | 11,810.00 | 11,980.00 | 11,980.00 | 951,139 |
| 2026-02-19 | 13,250.00 | 13,820.00 | 12,960.00 | 13,030.00 | 13,030.00 | 766,317 |
| 2026-02-13 | 12,610.00 | 14,260.00 | 12,280.00 | 13,150.00 | 13,150.00 | 2,698,393 |
| 2026-02-12 | 13,200.00 | 13,870.00 | 12,820.00 | 12,820.00 | 12,820.00 | 1,160,752 |
| 2026-02-11 | 13,900.00 | 14,600.00 | 13,310.00 | 13,470.00 | 13,470.00 | 1,133,381 |
| 2026-02-10 | 13,960.00 | 15,030.00 | 13,420.00 | 13,900.00 | 13,900.00 | 3,098,975 |
| 2026-02-09 | 12,560.00 | 15,250.00 | 12,180.00 | 13,960.00 | 13,960.00 | 10,419,163 |
| 2026-02-06 | 10,680.00 | 13,470.00 | 9,650.00 | 12,440.00 | 12,440.00 | 6,399,680 |
| 2026-02-05 | 11,700.00 | 11,800.00 | 11,030.00 | 11,050.00 | 11,050.00 | 566,481 |
| 2026-02-04 | 12,080.00 | 12,550.00 | 11,550.00 | 12,100.00 | 12,100.00 | 1,247,946 |
| 2026-02-03 | 10,500.00 | 13,150.00 | 10,500.00 | 11,950.00 | 11,950.00 | 6,882,172 |
| 2026-02-02 | 11,000.00 | 11,350.00 | 10,120.00 | 10,120.00 | 10,120.00 | 973,094 |
| 2026-01-30 | 11,070.00 | 11,380.00 | 10,650.00 | 11,050.00 | 11,050.00 | 1,339,436 |
| 2026-01-29 | 10,000.00 | 11,980.00 | 9,520.00 | 11,070.00 | 11,070.00 | 7,964,135 |
| 2026-01-28 | 10,300.00 | 10,410.00 | 9,860.00 | 10,000.00 | 10,000.00 | 1,559,009 |
| 2026-01-27 | 8,600.00 | 10,850.00 | 8,120.00 | 10,240.00 | 10,240.00 | 11,394,148 |
| 2026-01-26 | 8,690.00 | 8,850.00 | 8,190.00 | 8,600.00 | 8,600.00 | 1,072,432 |
| 2026-01-23 | 7,600.00 | 9,390.00 | 7,450.00 | 8,550.00 | 8,550.00 | 7,663,073 |
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.