NanoTIM Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5,360.00 | 5,480.00 | 5,330.00 | 5,390.00 | 5,390.00 | 19,880 |
| 2025-07-24 | 5,270.00 | 5,500.00 | 5,270.00 | 5,360.00 | 5,360.00 | 19,921 |
| 2025-07-23 | 5,410.00 | 5,440.00 | 5,300.00 | 5,310.00 | 5,310.00 | 34,625 |
| 2025-07-22 | 5,610.00 | 5,630.00 | 5,370.00 | 5,410.00 | 5,410.00 | 41,601 |
| 2025-07-21 | 5,450.00 | 5,600.00 | 5,370.00 | 5,600.00 | 5,600.00 | 37,938 |
| 2025-07-18 | 5,360.00 | 5,460.00 | 5,300.00 | 5,420.00 | 5,420.00 | 52,442 |
| 2025-07-17 | 5,330.00 | 5,330.00 | 5,210.00 | 5,260.00 | 5,260.00 | 25,098 |
| 2025-07-16 | 5,380.00 | 5,380.00 | 5,290.00 | 5,300.00 | 5,300.00 | 11,589 |
| 2025-07-15 | 5,400.00 | 5,430.00 | 5,260.00 | 5,400.00 | 5,400.00 | 33,390 |
| 2025-07-14 | 5,340.00 | 5,400.00 | 5,280.00 | 5,380.00 | 5,380.00 | 25,154 |
| 2025-07-11 | 5,280.00 | 5,410.00 | 5,260.00 | 5,330.00 | 5,330.00 | 37,873 |
| 2025-07-10 | 5,180.00 | 5,290.00 | 5,170.00 | 5,240.00 | 5,240.00 | 15,277 |
| 2025-07-09 | 5,250.00 | 5,290.00 | 5,170.00 | 5,180.00 | 5,180.00 | 30,833 |
| 2025-07-08 | 5,310.00 | 5,380.00 | 5,180.00 | 5,310.00 | 5,310.00 | 38,789 |
| 2025-07-07 | 5,500.00 | 5,500.00 | 5,290.00 | 5,310.00 | 5,310.00 | 26,948 |
| 2025-07-04 | 5,370.00 | 5,520.00 | 5,330.00 | 5,370.00 | 5,370.00 | 35,082 |
| 2025-07-03 | 5,310.00 | 5,450.00 | 5,310.00 | 5,360.00 | 5,360.00 | 36,100 |
| 2025-07-02 | 5,390.00 | 5,410.00 | 5,290.00 | 5,340.00 | 5,340.00 | 27,527 |
| 2025-07-01 | 5,330.00 | 5,490.00 | 5,330.00 | 5,440.00 | 5,440.00 | 12,978 |
| 2025-06-30 | 5,440.00 | 5,540.00 | 5,260.00 | 5,370.00 | 5,370.00 | 17,745 |
| 2025-06-27 | 5,510.00 | 5,520.00 | 5,380.00 | 5,480.00 | 5,480.00 | 17,359 |
| 2025-06-26 | 5,620.00 | 5,650.00 | 5,370.00 | 5,550.00 | 5,550.00 | 28,171 |
| 2025-06-25 | 5,630.00 | 5,630.00 | 5,460.00 | 5,600.00 | 5,600.00 | 18,722 |
| 2025-06-24 | 5,360.00 | 5,590.00 | 5,360.00 | 5,530.00 | 5,530.00 | 41,118 |
| 2025-06-23 | 5,480.00 | 5,480.00 | 5,270.00 | 5,320.00 | 5,320.00 | 32,322 |
| 2025-06-20 | 5,480.00 | 5,540.00 | 5,390.00 | 5,490.00 | 5,490.00 | 34,153 |
| 2025-06-19 | 5,710.00 | 5,710.00 | 5,400.00 | 5,490.00 | 5,490.00 | 42,799 |
| 2025-06-18 | 5,410.00 | 5,580.00 | 5,340.00 | 5,410.00 | 5,410.00 | 60,801 |
| 2025-06-17 | 5,650.00 | 5,660.00 | 5,400.00 | 5,440.00 | 5,440.00 | 72,963 |
| 2025-06-16 | 5,760.00 | 5,760.00 | 5,570.00 | 5,600.00 | 5,600.00 | 33,533 |
| 2025-06-13 | 6,000.00 | 6,040.00 | 5,700.00 | 5,750.00 | 5,750.00 | 39,798 |
| 2025-06-12 | 5,930.00 | 6,030.00 | 5,880.00 | 5,990.00 | 5,990.00 | 24,030 |
| 2025-06-11 | 5,850.00 | 5,960.00 | 5,830.00 | 5,930.00 | 5,930.00 | 23,502 |
| 2025-06-10 | 5,830.00 | 5,910.00 | 5,770.00 | 5,850.00 | 5,850.00 | 21,183 |
| 2025-06-09 | 5,840.00 | 5,890.00 | 5,770.00 | 5,830.00 | 5,830.00 | 19,406 |
| 2025-06-05 | 5,810.00 | 6,010.00 | 5,810.00 | 5,890.00 | 5,890.00 | 26,928 |
| 2025-06-04 | 5,680.00 | 5,860.00 | 5,680.00 | 5,800.00 | 5,800.00 | 25,316 |
| 2025-06-02 | 5,940.00 | 5,940.00 | 5,670.00 | 5,700.00 | 5,700.00 | 30,684 |
| 2025-05-30 | 5,930.00 | 5,930.00 | 5,700.00 | 5,790.00 | 5,790.00 | 12,617 |
| 2025-05-29 | 5,800.00 | 5,890.00 | 5,760.00 | 5,840.00 | 5,840.00 | 23,138 |
| 2025-05-28 | 5,580.00 | 5,800.00 | 5,580.00 | 5,760.00 | 5,760.00 | 39,599 |
| 2025-05-27 | 5,960.00 | 5,960.00 | 5,540.00 | 5,560.00 | 5,560.00 | 23,480 |
| 2025-05-26 | 5,720.00 | 5,890.00 | 5,680.00 | 5,680.00 | 5,680.00 | 25,381 |
| 2025-05-23 | 5,930.00 | 5,930.00 | 5,760.00 | 5,780.00 | 5,780.00 | 54,830 |
| 2025-05-22 | 6,140.00 | 6,140.00 | 5,930.00 | 5,970.00 | 5,970.00 | 37,547 |
| 2025-05-21 | 6,080.00 | 6,260.00 | 6,080.00 | 6,150.00 | 6,150.00 | 23,858 |
| 2025-05-20 | 6,350.00 | 6,350.00 | 6,060.00 | 6,080.00 | 6,080.00 | 31,616 |
| 2025-05-19 | 6,300.00 | 6,300.00 | 6,100.00 | 6,250.00 | 6,250.00 | 32,258 |
| 2025-05-16 | 6,450.00 | 6,500.00 | 6,280.00 | 6,330.00 | 6,330.00 | 26,323 |
| 2025-05-15 | 6,550.00 | 6,550.00 | 6,410.00 | 6,450.00 | 6,450.00 | 29,569 |
| 2025-05-14 | 6,500.00 | 6,630.00 | 6,370.00 | 6,550.00 | 6,550.00 | 35,651 |
| 2025-05-13 | 6,390.00 | 6,580.00 | 6,340.00 | 6,460.00 | 6,460.00 | 52,279 |
| 2025-05-12 | 6,360.00 | 6,420.00 | 6,210.00 | 6,340.00 | 6,340.00 | 24,060 |
| 2025-05-09 | 6,420.00 | 6,420.00 | 6,240.00 | 6,360.00 | 6,360.00 | 23,940 |
| 2025-05-08 | 6,220.00 | 6,410.00 | 6,220.00 | 6,380.00 | 6,380.00 | 21,487 |
| 2025-05-07 | 6,120.00 | 6,320.00 | 6,110.00 | 6,210.00 | 6,210.00 | 24,333 |
| 2025-05-02 | 6,240.00 | 6,340.00 | 6,220.00 | 6,270.00 | 6,270.00 | 14,396 |
| 2025-04-30 | 6,360.00 | 6,380.00 | 6,190.00 | 6,190.00 | 6,190.00 | 26,940 |
| 2025-04-29 | 6,330.00 | 6,440.00 | 6,260.00 | 6,350.00 | 6,350.00 | 22,270 |
| 2025-04-28 | 6,490.00 | 6,520.00 | 6,320.00 | 6,320.00 | 6,320.00 | 22,500 |
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.