NanoTIM Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7,010.00 | 7,150.00 | 7,000.00 | 7,070.00 | 7,070.00 | 52,789 |
| 2025-01-23 | 7,350.00 | 7,400.00 | 7,020.00 | 7,030.00 | 7,030.00 | 149,290 |
| 2025-01-22 | 7,490.00 | 7,570.00 | 7,280.00 | 7,350.00 | 7,350.00 | 452,877 |
| 2025-01-21 | 7,860.00 | 7,870.00 | 7,390.00 | 7,410.00 | 7,410.00 | 258,578 |
| 2025-01-20 | 7,040.00 | 8,340.00 | 7,040.00 | 7,880.00 | 7,880.00 | 2,274,829 |
| 2025-01-17 | 7,100.00 | 7,190.00 | 7,010.00 | 7,030.00 | 7,030.00 | 52,619 |
| 2025-01-16 | 7,100.00 | 7,310.00 | 7,060.00 | 7,100.00 | 7,100.00 | 68,966 |
| 2025-01-15 | 7,150.00 | 7,310.00 | 7,020.00 | 7,030.00 | 7,030.00 | 67,067 |
| 2025-01-14 | 7,080.00 | 7,280.00 | 7,050.00 | 7,190.00 | 7,190.00 | 36,608 |
| 2025-01-13 | 7,240.00 | 7,320.00 | 7,000.00 | 7,080.00 | 7,080.00 | 64,724 |
| 2025-01-10 | 7,400.00 | 7,420.00 | 7,180.00 | 7,250.00 | 7,250.00 | 55,311 |
| 2025-01-09 | 7,350.00 | 7,400.00 | 7,180.00 | 7,390.00 | 7,390.00 | 59,920 |
| 2025-01-08 | 7,230.00 | 7,400.00 | 7,180.00 | 7,360.00 | 7,360.00 | 51,114 |
| 2025-01-07 | 7,260.00 | 7,420.00 | 7,260.00 | 7,290.00 | 7,290.00 | 59,475 |
| 2025-01-06 | 7,250.00 | 7,370.00 | 7,240.00 | 7,310.00 | 7,310.00 | 66,862 |
| 2025-01-03 | 6,960.00 | 7,320.00 | 6,840.00 | 7,230.00 | 7,230.00 | 95,216 |
| 2025-01-02 | 7,030.00 | 7,240.00 | 6,430.00 | 6,970.00 | 6,970.00 | 158,269 |
| 2024-12-30 | 6,770.00 | 7,150.00 | 6,770.00 | 7,100.00 | 7,100.00 | 38,572 |
| 2024-12-27 | 7,130.00 | 7,220.00 | 6,850.00 | 6,990.00 | 6,990.00 | 120,003 |
| 2024-12-26 | 7,270.00 | 7,400.00 | 7,160.00 | 7,260.00 | 7,260.00 | 72,345 |
| 2024-12-24 | 7,490.00 | 7,650.00 | 7,210.00 | 7,210.00 | 7,210.00 | 96,151 |
| 2024-12-23 | 7,260.00 | 7,880.00 | 7,260.00 | 7,530.00 | 7,530.00 | 70,664 |
| 2024-12-20 | 7,750.00 | 7,820.00 | 7,230.00 | 7,230.00 | 7,230.00 | 140,170 |
| 2024-12-19 | 8,010.00 | 8,010.00 | 7,790.00 | 7,790.00 | 7,790.00 | 124,198 |
| 2024-12-18 | 8,220.00 | 8,300.00 | 8,040.00 | 8,250.00 | 8,250.00 | 118,840 |
| 2024-12-17 | 8,320.00 | 8,360.00 | 8,080.00 | 8,170.00 | 8,170.00 | 453,485 |
| 2024-12-16 | 7,820.00 | 8,540.00 | 7,730.00 | 8,320.00 | 8,320.00 | 590,179 |
| 2024-12-13 | 7,460.00 | 7,700.00 | 7,380.00 | 7,540.00 | 7,540.00 | 175,366 |
| 2024-12-12 | 7,550.00 | 7,590.00 | 7,260.00 | 7,460.00 | 7,460.00 | 136,534 |
| 2024-12-11 | 7,230.00 | 7,520.00 | 7,230.00 | 7,410.00 | 7,410.00 | 247,267 |
| 2024-12-10 | 6,560.00 | 7,750.00 | 6,560.00 | 7,300.00 | 7,300.00 | 1,102,354 |
| 2024-12-09 | 6,990.00 | 7,150.00 | 6,550.00 | 6,560.00 | 6,560.00 | 319,574 |
| 2024-12-06 | 7,750.00 | 7,890.00 | 7,210.00 | 7,310.00 | 7,310.00 | 390,688 |
| 2024-12-05 | 8,350.00 | 8,360.00 | 7,700.00 | 7,900.00 | 7,900.00 | 496,479 |
| 2024-12-04 | 8,770.00 | 9,000.00 | 8,120.00 | 8,280.00 | 8,280.00 | 555,573 |
| 2024-12-03 | 9,060.00 | 9,930.00 | 8,910.00 | 9,070.00 | 9,070.00 | 3,709,703 |
| 2024-12-02 | 9,100.00 | 9,140.00 | 8,730.00 | 8,920.00 | 8,920.00 | 1,576,922 |
| 2024-11-29 | 8,560.00 | 9,900.00 | 8,560.00 | 9,000.00 | 9,000.00 | 9,895,378 |
| 2024-11-28 | 6,110.00 | 7,990.00 | 6,110.00 | 7,990.00 | 7,990.00 | 2,970,149 |
| 2024-11-27 | 6,300.00 | 6,380.00 | 6,120.00 | 6,150.00 | 6,150.00 | 142,523 |
| 2024-11-26 | 6,530.00 | 6,570.00 | 6,270.00 | 6,330.00 | 6,330.00 | 161,021 |
| 2024-11-25 | 6,450.00 | 6,690.00 | 6,450.00 | 6,580.00 | 6,580.00 | 122,139 |
| 2024-11-22 | 6,580.00 | 6,740.00 | 6,460.00 | 6,470.00 | 6,470.00 | 139,011 |
| 2024-11-21 | 6,850.00 | 6,920.00 | 6,580.00 | 6,670.00 | 6,670.00 | 125,052 |
| 2024-11-20 | 7,020.00 | 7,100.00 | 6,780.00 | 6,870.00 | 6,870.00 | 100,217 |
| 2024-11-19 | 7,240.00 | 7,270.00 | 7,000.00 | 7,110.00 | 7,110.00 | 80,163 |
| 2024-11-18 | 7,210.00 | 7,470.00 | 7,120.00 | 7,300.00 | 7,300.00 | 65,107 |
| 2024-11-15 | 7,140.00 | 7,400.00 | 7,020.00 | 7,300.00 | 7,300.00 | 87,187 |
| 2024-11-14 | 7,700.00 | 7,990.00 | 7,180.00 | 7,180.00 | 7,180.00 | 82,206 |
| 2024-11-13 | 7,800.00 | 8,000.00 | 7,510.00 | 7,530.00 | 7,530.00 | 105,622 |
| 2024-11-12 | 8,220.00 | 8,240.00 | 7,800.00 | 7,870.00 | 7,870.00 | 125,991 |
| 2024-11-11 | 8,760.00 | 8,770.00 | 8,170.00 | 8,220.00 | 8,220.00 | 84,911 |
| 2024-11-08 | 8,570.00 | 9,060.00 | 8,570.00 | 8,750.00 | 8,750.00 | 52,728 |
| 2024-11-07 | 8,800.00 | 8,840.00 | 8,480.00 | 8,550.00 | 8,550.00 | 82,019 |
| 2024-11-06 | 9,360.00 | 9,480.00 | 8,800.00 | 8,840.00 | 8,840.00 | 76,152 |
| 2024-11-05 | 9,260.00 | 9,520.00 | 9,180.00 | 9,350.00 | 9,350.00 | 46,377 |
| 2024-11-04 | 9,000.00 | 9,430.00 | 8,950.00 | 9,300.00 | 9,300.00 | 39,436 |
| 2024-11-01 | 9,230.00 | 9,230.00 | 8,970.00 | 9,010.00 | 9,010.00 | 83,642 |
| 2024-10-31 | 9,070.00 | 9,410.00 | 9,020.00 | 9,240.00 | 9,240.00 | 44,032 |
| 2024-10-30 | 9,290.00 | 9,370.00 | 9,110.00 | 9,230.00 | 9,230.00 | 43,647 |
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.