NanoTIM Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6,280.00 | 6,500.00 | 6,270.00 | 6,400.00 | 6,400.00 | 33,775 |
| 2025-04-24 | 6,350.00 | 6,360.00 | 6,230.00 | 6,260.00 | 6,260.00 | 18,827 |
| 2025-04-23 | 6,320.00 | 6,520.00 | 6,150.00 | 6,240.00 | 6,240.00 | 100,495 |
| 2025-04-22 | 6,110.00 | 6,190.00 | 6,070.00 | 6,170.00 | 6,170.00 | 15,941 |
| 2025-04-21 | 6,210.00 | 6,350.00 | 6,160.00 | 6,160.00 | 6,160.00 | 12,455 |
| 2025-04-18 | 6,330.00 | 6,400.00 | 6,210.00 | 6,210.00 | 6,210.00 | 30,850 |
| 2025-04-17 | 6,210.00 | 6,450.00 | 6,210.00 | 6,320.00 | 6,320.00 | 23,844 |
| 2025-04-16 | 6,170.00 | 6,470.00 | 6,040.00 | 6,200.00 | 6,200.00 | 112,049 |
| 2025-04-15 | 6,030.00 | 6,160.00 | 5,940.00 | 6,090.00 | 6,090.00 | 56,506 |
| 2025-04-14 | 5,840.00 | 6,030.00 | 5,840.00 | 5,940.00 | 5,940.00 | 27,731 |
| 2025-04-11 | 5,510.00 | 5,840.00 | 5,490.00 | 5,840.00 | 5,840.00 | 60,113 |
| 2025-04-10 | 5,630.00 | 5,830.00 | 5,600.00 | 5,710.00 | 5,710.00 | 44,984 |
| 2025-04-09 | 5,600.00 | 5,750.00 | 5,370.00 | 5,450.00 | 5,450.00 | 87,812 |
| 2025-04-08 | 5,750.00 | 6,090.00 | 5,700.00 | 5,700.00 | 5,700.00 | 71,651 |
| 2025-04-07 | 6,000.00 | 6,150.00 | 5,860.00 | 5,910.00 | 5,910.00 | 57,884 |
| 2025-04-04 | 5,920.00 | 6,200.00 | 5,920.00 | 6,200.00 | 6,200.00 | 39,122 |
| 2025-04-03 | 6,000.00 | 6,150.00 | 5,970.00 | 6,040.00 | 6,040.00 | 31,247 |
| 2025-04-02 | 6,410.00 | 6,490.00 | 6,080.00 | 6,130.00 | 6,130.00 | 48,865 |
| 2025-04-01 | 6,140.00 | 6,380.00 | 6,140.00 | 6,260.00 | 6,260.00 | 74,407 |
| 2025-03-31 | 6,600.00 | 6,680.00 | 6,240.00 | 6,240.00 | 6,240.00 | 74,800 |
| 2025-03-28 | 7,000.00 | 7,000.00 | 6,690.00 | 6,690.00 | 6,690.00 | 90,621 |
| 2025-03-27 | 7,070.00 | 7,120.00 | 6,930.00 | 6,990.00 | 6,990.00 | 66,570 |
| 2025-03-26 | 7,200.00 | 7,250.00 | 7,110.00 | 7,160.00 | 7,160.00 | 76,953 |
| 2025-03-25 | 6,920.00 | 7,750.00 | 6,920.00 | 7,200.00 | 7,200.00 | 606,972 |
| 2025-03-24 | 6,720.00 | 7,490.00 | 6,640.00 | 6,910.00 | 6,910.00 | 295,644 |
| 2025-03-21 | 6,770.00 | 6,810.00 | 6,570.00 | 6,720.00 | 6,720.00 | 54,367 |
| 2025-03-20 | 6,960.00 | 6,990.00 | 6,710.00 | 6,750.00 | 6,750.00 | 60,719 |
| 2025-03-19 | 6,860.00 | 6,980.00 | 6,810.00 | 6,930.00 | 6,930.00 | 60,681 |
| 2025-03-18 | 6,870.00 | 6,970.00 | 6,810.00 | 6,840.00 | 6,840.00 | 32,356 |
| 2025-03-17 | 6,960.00 | 7,000.00 | 6,820.00 | 6,900.00 | 6,900.00 | 52,169 |
| 2025-03-14 | 6,750.00 | 7,030.00 | 6,750.00 | 7,000.00 | 7,000.00 | 36,573 |
| 2025-03-13 | 6,840.00 | 6,990.00 | 6,760.00 | 6,800.00 | 6,800.00 | 73,401 |
| 2025-03-12 | 6,790.00 | 6,950.00 | 6,730.00 | 6,850.00 | 6,850.00 | 42,588 |
| 2025-03-11 | 6,600.00 | 6,810.00 | 6,500.00 | 6,800.00 | 6,800.00 | 59,726 |
| 2025-03-10 | 6,900.00 | 7,080.00 | 6,820.00 | 6,860.00 | 6,860.00 | 25,440 |
| 2025-03-07 | 6,790.00 | 7,100.00 | 6,730.00 | 6,940.00 | 6,940.00 | 57,794 |
| 2025-03-06 | 7,100.00 | 7,150.00 | 6,760.00 | 6,860.00 | 6,860.00 | 112,802 |
| 2025-03-05 | 6,940.00 | 7,100.00 | 6,860.00 | 7,010.00 | 7,010.00 | 63,038 |
| 2025-03-04 | 7,030.00 | 7,070.00 | 6,920.00 | 6,940.00 | 6,940.00 | 84,125 |
| 2025-02-28 | 7,470.00 | 7,590.00 | 7,260.00 | 7,260.00 | 7,260.00 | 90,161 |
| 2025-02-27 | 7,830.00 | 7,920.00 | 7,590.00 | 7,600.00 | 7,600.00 | 77,910 |
| 2025-02-26 | 7,810.00 | 7,940.00 | 7,700.00 | 7,760.00 | 7,760.00 | 105,650 |
| 2025-02-25 | 7,830.00 | 8,440.00 | 7,720.00 | 7,780.00 | 7,780.00 | 409,320 |
| 2025-02-24 | 7,450.00 | 8,190.00 | 7,440.00 | 7,900.00 | 7,900.00 | 682,177 |
| 2025-02-21 | 7,360.00 | 7,840.00 | 7,360.00 | 7,640.00 | 7,640.00 | 225,124 |
| 2025-02-20 | 7,500.00 | 7,530.00 | 7,290.00 | 7,370.00 | 7,370.00 | 121,357 |
| 2025-02-19 | 7,200.00 | 7,550.00 | 7,190.00 | 7,520.00 | 7,520.00 | 200,872 |
| 2025-02-18 | 7,170.00 | 7,200.00 | 7,100.00 | 7,170.00 | 7,170.00 | 50,099 |
| 2025-02-17 | 7,110.00 | 7,280.00 | 7,070.00 | 7,160.00 | 7,160.00 | 76,622 |
| 2025-02-14 | 7,250.00 | 7,340.00 | 7,170.00 | 7,170.00 | 7,170.00 | 75,231 |
| 2025-02-13 | 7,070.00 | 7,270.00 | 7,060.00 | 7,200.00 | 7,200.00 | 83,315 |
| 2025-02-12 | 7,070.00 | 7,150.00 | 6,960.00 | 7,100.00 | 7,100.00 | 64,540 |
| 2025-02-11 | 7,040.00 | 7,500.00 | 6,970.00 | 7,100.00 | 7,100.00 | 149,269 |
| 2025-02-10 | 6,760.00 | 6,980.00 | 6,670.00 | 6,960.00 | 6,960.00 | 69,127 |
| 2025-02-07 | 6,950.00 | 7,060.00 | 6,860.00 | 6,930.00 | 6,930.00 | 40,783 |
| 2025-02-06 | 7,000.00 | 7,000.00 | 6,790.00 | 6,920.00 | 6,920.00 | 37,159 |
| 2025-02-05 | 6,580.00 | 6,890.00 | 6,580.00 | 6,780.00 | 6,780.00 | 60,483 |
| 2025-02-04 | 6,620.00 | 6,810.00 | 6,590.00 | 6,640.00 | 6,640.00 | 61,290 |
| 2025-02-03 | 7,040.00 | 7,040.00 | 6,580.00 | 6,600.00 | 6,600.00 | 143,778 |
| 2025-01-31 | 7,090.00 | 7,150.00 | 6,930.00 | 7,040.00 | 7,040.00 | 54,712 |
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.