NanoTIM Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7,350.00 | 7,890.00 | 7,090.00 | 7,560.00 | 7,560.00 | 748,240 |
| 2026-01-21 | 7,220.00 | 7,510.00 | 7,090.00 | 7,240.00 | 7,240.00 | 498,889 |
| 2026-01-20 | 7,370.00 | 7,940.00 | 7,020.00 | 7,550.00 | 7,550.00 | 1,052,856 |
| 2026-01-19 | 6,900.00 | 7,580.00 | 6,700.00 | 7,150.00 | 7,150.00 | 930,310 |
| 2026-01-16 | 6,790.00 | 6,790.00 | 6,550.00 | 6,700.00 | 6,700.00 | 216,261 |
| 2026-01-15 | 6,810.00 | 6,900.00 | 6,400.00 | 6,820.00 | 6,820.00 | 283,251 |
| 2026-01-14 | 7,300.00 | 7,320.00 | 6,750.00 | 6,800.00 | 6,800.00 | 367,794 |
| 2026-01-13 | 7,870.00 | 7,870.00 | 7,230.00 | 7,260.00 | 7,260.00 | 505,974 |
| 2026-01-12 | 7,680.00 | 8,440.00 | 7,630.00 | 7,870.00 | 7,870.00 | 1,072,591 |
| 2026-01-09 | 7,990.00 | 8,060.00 | 7,240.00 | 7,640.00 | 7,640.00 | 446,042 |
| 2026-01-08 | 7,900.00 | 8,080.00 | 7,560.00 | 7,900.00 | 7,900.00 | 312,772 |
| 2026-01-07 | 8,000.00 | 8,220.00 | 7,630.00 | 7,900.00 | 7,900.00 | 379,883 |
| 2026-01-06 | 7,950.00 | 8,330.00 | 7,600.00 | 7,950.00 | 7,950.00 | 680,375 |
| 2026-01-05 | 7,650.00 | 8,130.00 | 7,360.00 | 7,950.00 | 7,950.00 | 884,703 |
| 2026-01-02 | 7,150.00 | 7,730.00 | 7,100.00 | 7,500.00 | 7,500.00 | 885,294 |
| 2025-12-30 | 6,890.00 | 7,210.00 | 6,690.00 | 7,150.00 | 7,150.00 | 566,074 |
| 2025-12-29 | 7,100.00 | 7,100.00 | 6,390.00 | 6,890.00 | 6,890.00 | 530,027 |
| 2025-12-26 | 6,850.00 | 7,160.00 | 6,620.00 | 7,100.00 | 7,100.00 | 577,856 |
| 2025-12-24 | 6,900.00 | 7,280.00 | 6,690.00 | 7,040.00 | 7,040.00 | 1,389,847 |
| 2025-12-23 | 8,120.00 | 8,120.00 | 6,570.00 | 6,800.00 | 6,800.00 | 2,409,477 |
| 2025-12-22 | 9,350.00 | 9,660.00 | 8,550.00 | 8,630.00 | 8,630.00 | 4,279,053 |
| 2025-12-19 | 7,010.00 | 8,150.00 | 6,990.00 | 8,150.00 | 8,150.00 | 8,004,916 |
| 2025-12-18 | 5,920.00 | 6,680.00 | 5,820.00 | 6,270.00 | 6,270.00 | 2,911,706 |
| 2025-12-17 | 6,800.00 | 6,870.00 | 5,820.00 | 6,130.00 | 6,130.00 | 1,539,998 |
| 2025-12-16 | 5,200.00 | 6,530.00 | 5,140.00 | 6,530.00 | 6,530.00 | 2,249,575 |
| 2025-12-15 | 4,890.00 | 5,090.00 | 4,845.00 | 5,030.00 | 5,030.00 | 30,080 |
| 2025-12-12 | 4,880.00 | 4,950.00 | 4,800.00 | 4,910.00 | 4,910.00 | 11,290 |
| 2025-12-11 | 4,935.00 | 4,980.00 | 4,855.00 | 4,925.00 | 4,925.00 | 49,916 |
| 2025-12-10 | 4,945.00 | 4,945.00 | 4,845.00 | 4,930.00 | 4,930.00 | 13,845 |
| 2025-12-09 | 4,920.00 | 4,920.00 | 4,780.00 | 4,910.00 | 4,910.00 | 13,518 |
| 2025-12-08 | 4,725.00 | 4,895.00 | 4,700.00 | 4,860.00 | 4,860.00 | 24,366 |
| 2025-12-05 | 4,695.00 | 4,725.00 | 4,645.00 | 4,725.00 | 4,725.00 | 6,183 |
| 2025-12-04 | 4,720.00 | 4,750.00 | 4,675.00 | 4,695.00 | 4,695.00 | 8,112 |
| 2025-12-03 | 4,645.00 | 4,750.00 | 4,605.00 | 4,715.00 | 4,715.00 | 19,302 |
| 2025-12-02 | 4,640.00 | 4,700.00 | 4,600.00 | 4,680.00 | 4,680.00 | 11,865 |
| 2025-12-01 | 4,695.00 | 4,750.00 | 4,625.00 | 4,680.00 | 4,680.00 | 20,183 |
| 2025-11-28 | 4,480.00 | 4,635.00 | 4,435.00 | 4,635.00 | 4,635.00 | 22,582 |
| 2025-11-27 | 4,365.00 | 4,475.00 | 4,330.00 | 4,475.00 | 4,475.00 | 19,634 |
| 2025-11-26 | 4,350.00 | 4,350.00 | 4,255.00 | 4,340.00 | 4,340.00 | 16,492 |
| 2025-11-25 | 4,350.00 | 4,405.00 | 4,230.00 | 4,305.00 | 4,305.00 | 19,648 |
| 2025-11-24 | 4,670.00 | 4,670.00 | 4,300.00 | 4,305.00 | 4,305.00 | 37,847 |
| 2025-11-21 | 4,510.00 | 4,555.00 | 4,450.00 | 4,460.00 | 4,460.00 | 12,907 |
| 2025-11-20 | 4,475.00 | 4,570.00 | 4,475.00 | 4,565.00 | 4,565.00 | 5,427 |
| 2025-11-19 | 4,510.00 | 4,580.00 | 4,340.00 | 4,455.00 | 4,455.00 | 34,690 |
| 2025-11-18 | 4,670.00 | 4,690.00 | 4,500.00 | 4,520.00 | 4,520.00 | 31,336 |
| 2025-11-17 | 4,785.00 | 4,850.00 | 4,640.00 | 4,645.00 | 4,645.00 | 18,117 |
| 2025-11-14 | 4,865.00 | 4,885.00 | 4,775.00 | 4,775.00 | 4,775.00 | 17,135 |
| 2025-11-13 | 4,900.00 | 4,935.00 | 4,840.00 | 4,870.00 | 4,870.00 | 13,561 |
| 2025-11-12 | 4,750.00 | 4,950.00 | 4,750.00 | 4,915.00 | 4,915.00 | 13,335 |
| 2025-11-11 | 4,770.00 | 4,900.00 | 4,710.00 | 4,780.00 | 4,780.00 | 16,566 |
| 2025-11-10 | 4,700.00 | 4,790.00 | 4,675.00 | 4,770.00 | 4,770.00 | 24,535 |
| 2025-11-07 | 4,800.00 | 4,940.00 | 4,605.00 | 4,700.00 | 4,700.00 | 33,726 |
| 2025-11-06 | 4,840.00 | 4,920.00 | 4,730.00 | 4,805.00 | 4,805.00 | 23,029 |
| 2025-11-05 | 5,010.00 | 5,040.00 | 4,735.00 | 4,820.00 | 4,820.00 | 29,918 |
| 2025-11-04 | 4,910.00 | 5,120.00 | 4,875.00 | 5,010.00 | 5,010.00 | 37,279 |
| 2025-11-03 | 4,945.00 | 5,090.00 | 4,620.00 | 4,850.00 | 4,850.00 | 48,715 |
| 2025-10-31 | 5,510.00 | 5,510.00 | 4,950.00 | 4,980.00 | 4,980.00 | 57,106 |
| 2025-10-30 | 5,270.00 | 5,280.00 | 4,900.00 | 4,935.00 | 4,935.00 | 59,231 |
| 2025-10-29 | 5,300.00 | 5,380.00 | 5,190.00 | 5,270.00 | 5,270.00 | 34,370 |
| 2025-10-28 | 5,290.00 | 5,370.00 | 5,100.00 | 5,290.00 | 5,290.00 | 33,250 |
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.