NanoTIM Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5,530.00 | 5,530.00 | 5,270.00 | 5,290.00 | 5,290.00 | 53,026 |
| 2025-10-24 | 5,000.00 | 5,550.00 | 4,985.00 | 5,460.00 | 5,460.00 | 211,961 |
| 2025-10-23 | 5,130.00 | 5,190.00 | 5,030.00 | 5,040.00 | 5,040.00 | 19,846 |
| 2025-10-22 | 5,070.00 | 5,160.00 | 4,950.00 | 5,140.00 | 5,140.00 | 44,963 |
| 2025-10-21 | 5,030.00 | 5,140.00 | 4,860.00 | 4,995.00 | 4,995.00 | 60,362 |
| 2025-10-20 | 5,070.00 | 5,120.00 | 4,895.00 | 5,020.00 | 5,020.00 | 30,569 |
| 2025-10-17 | 4,900.00 | 5,170.00 | 4,735.00 | 5,120.00 | 5,120.00 | 135,009 |
| 2025-10-16 | 4,740.00 | 4,945.00 | 4,725.00 | 4,915.00 | 4,915.00 | 90,264 |
| 2025-10-15 | 4,530.00 | 4,690.00 | 4,530.00 | 4,670.00 | 4,670.00 | 28,469 |
| 2025-10-14 | 4,515.00 | 4,645.00 | 4,510.00 | 4,545.00 | 4,545.00 | 45,328 |
| 2025-10-13 | 4,515.00 | 4,600.00 | 4,470.00 | 4,470.00 | 4,470.00 | 53,288 |
| 2025-10-10 | 4,800.00 | 4,800.00 | 4,565.00 | 4,600.00 | 4,600.00 | 90,850 |
| 2025-10-02 | 4,745.00 | 4,850.00 | 4,710.00 | 4,820.00 | 4,820.00 | 29,431 |
| 2025-10-01 | 4,865.00 | 4,865.00 | 4,735.00 | 4,745.00 | 4,745.00 | 46,286 |
| 2025-09-30 | 4,900.00 | 4,975.00 | 4,810.00 | 4,865.00 | 4,865.00 | 51,273 |
| 2025-09-29 | 5,360.00 | 5,360.00 | 4,910.00 | 4,945.00 | 4,945.00 | 341,821 |
| 2025-09-26 | 4,755.00 | 4,860.00 | 4,625.00 | 4,635.00 | 4,635.00 | 29,080 |
| 2025-09-25 | 4,730.00 | 4,780.00 | 4,650.00 | 4,775.00 | 4,775.00 | 14,854 |
| 2025-09-24 | 4,780.00 | 4,890.00 | 4,650.00 | 4,730.00 | 4,730.00 | 32,588 |
| 2025-09-23 | 4,865.00 | 4,940.00 | 4,780.00 | 4,780.00 | 4,780.00 | 24,207 |
| 2025-09-22 | 4,885.00 | 4,950.00 | 4,825.00 | 4,830.00 | 4,830.00 | 24,499 |
| 2025-09-19 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0 |
| 2025-09-18 | 5,020.00 | 5,040.00 | 4,970.00 | 5,010.00 | 5,010.00 | 56,010 |
| 2025-09-17 | 4,990.00 | 5,040.00 | 4,955.00 | 5,000.00 | 5,000.00 | 25,343 |
| 2025-09-16 | 4,925.00 | 5,050.00 | 4,925.00 | 5,000.00 | 5,000.00 | 44,913 |
| 2025-09-15 | 4,900.00 | 4,985.00 | 4,900.00 | 4,920.00 | 4,920.00 | 22,022 |
| 2025-09-12 | 4,900.00 | 4,920.00 | 4,845.00 | 4,920.00 | 4,920.00 | 35,050 |
| 2025-09-11 | 4,910.00 | 4,920.00 | 4,825.00 | 4,845.00 | 4,845.00 | 31,735 |
| 2025-09-10 | 4,865.00 | 4,905.00 | 4,815.00 | 4,900.00 | 4,900.00 | 47,959 |
| 2025-09-09 | 4,880.00 | 4,905.00 | 4,835.00 | 4,850.00 | 4,850.00 | 31,073 |
| 2025-09-08 | 4,910.00 | 4,990.00 | 4,860.00 | 4,880.00 | 4,880.00 | 39,739 |
| 2025-09-05 | 4,900.00 | 4,950.00 | 4,810.00 | 4,945.00 | 4,945.00 | 49,389 |
| 2025-09-04 | 4,970.00 | 4,985.00 | 4,880.00 | 4,910.00 | 4,910.00 | 44,680 |
| 2025-09-03 | 5,600.00 | 5,800.00 | 4,885.00 | 4,955.00 | 4,955.00 | 448,438 |
| 2025-09-02 | 4,675.00 | 4,800.00 | 4,655.00 | 4,725.00 | 4,725.00 | 56,364 |
| 2025-09-01 | 4,930.00 | 4,930.00 | 4,595.00 | 4,675.00 | 4,675.00 | 96,262 |
| 2025-08-29 | 5,080.00 | 5,080.00 | 4,875.00 | 4,930.00 | 4,930.00 | 87,197 |
| 2025-08-28 | 5,070.00 | 5,180.00 | 5,010.00 | 5,040.00 | 5,040.00 | 23,881 |
| 2025-08-27 | 5,180.00 | 5,240.00 | 5,060.00 | 5,100.00 | 5,100.00 | 26,968 |
| 2025-08-26 | 5,250.00 | 5,420.00 | 5,140.00 | 5,230.00 | 5,230.00 | 9,028 |
| 2025-08-25 | 5,200.00 | 5,300.00 | 5,130.00 | 5,240.00 | 5,240.00 | 20,257 |
| 2025-08-22 | 5,350.00 | 5,370.00 | 5,110.00 | 5,110.00 | 5,110.00 | 30,597 |
| 2025-08-21 | 5,300.00 | 5,380.00 | 5,240.00 | 5,320.00 | 5,320.00 | 8,441 |
| 2025-08-20 | 5,380.00 | 5,420.00 | 5,220.00 | 5,280.00 | 5,280.00 | 23,898 |
| 2025-08-19 | 5,460.00 | 5,470.00 | 5,260.00 | 5,440.00 | 5,440.00 | 18,067 |
| 2025-08-18 | 5,550.00 | 5,740.00 | 5,400.00 | 5,430.00 | 5,430.00 | 19,984 |
| 2025-08-14 | 5,550.00 | 5,770.00 | 5,540.00 | 5,600.00 | 5,600.00 | 53,039 |
| 2025-08-13 | 5,500.00 | 5,690.00 | 5,460.00 | 5,600.00 | 5,600.00 | 80,670 |
| 2025-08-12 | 5,340.00 | 5,480.00 | 5,330.00 | 5,460.00 | 5,460.00 | 32,521 |
| 2025-08-11 | 5,280.00 | 5,490.00 | 5,190.00 | 5,380.00 | 5,380.00 | 52,013 |
| 2025-08-08 | 5,350.00 | 5,350.00 | 5,250.00 | 5,270.00 | 5,270.00 | 14,349 |
| 2025-08-07 | 5,300.00 | 5,370.00 | 5,275.00 | 5,290.00 | 5,290.00 | 18,731 |
| 2025-08-06 | 5,340.00 | 5,500.00 | 5,290.00 | 5,320.00 | 5,320.00 | 32,396 |
| 2025-08-05 | 5,130.00 | 5,470.00 | 5,130.00 | 5,390.00 | 5,390.00 | 39,137 |
| 2025-08-04 | 5,000.00 | 5,200.00 | 5,000.00 | 5,160.00 | 5,160.00 | 14,870 |
| 2025-08-01 | 5,400.00 | 5,400.00 | 5,030.00 | 5,050.00 | 5,050.00 | 60,613 |
| 2025-07-31 | 5,360.00 | 5,480.00 | 5,320.00 | 5,350.00 | 5,350.00 | 21,544 |
| 2025-07-30 | 5,270.00 | 5,410.00 | 5,250.00 | 5,390.00 | 5,390.00 | 30,544 |
| 2025-07-29 | 5,330.00 | 5,400.00 | 5,250.00 | 5,320.00 | 5,320.00 | 18,967 |
| 2025-07-28 | 5,390.00 | 5,460.00 | 5,260.00 | 5,370.00 | 5,370.00 | 18,354 |
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.