NanoTIM Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9,400.00 | 9,550.00 | 9,200.00 | 9,290.00 | 9,290.00 | 66,593 |
| 2024-10-28 | 9,310.00 | 9,700.00 | 8,960.00 | 9,500.00 | 9,500.00 | 58,358 |
| 2024-10-25 | 9,800.00 | 9,860.00 | 9,350.00 | 9,360.00 | 9,360.00 | 66,587 |
| 2024-10-24 | 9,890.00 | 10,010.00 | 9,690.00 | 9,700.00 | 9,700.00 | 70,818 |
| 2024-10-23 | 10,130.00 | 10,280.00 | 9,730.00 | 10,020.00 | 10,020.00 | 60,249 |
| 2024-10-22 | 10,490.00 | 10,720.00 | 10,100.00 | 10,120.00 | 10,120.00 | 87,070 |
| 2024-10-21 | 10,690.00 | 10,840.00 | 10,550.00 | 10,580.00 | 10,580.00 | 42,336 |
| 2024-10-18 | 10,850.00 | 10,950.00 | 10,580.00 | 10,790.00 | 10,790.00 | 79,825 |
| 2024-10-17 | 10,600.00 | 11,230.00 | 10,300.00 | 11,000.00 | 11,000.00 | 183,248 |
| 2024-10-16 | 10,430.00 | 11,000.00 | 10,430.00 | 10,600.00 | 10,600.00 | 171,465 |
| 2024-10-15 | 10,550.00 | 10,750.00 | 10,400.00 | 10,430.00 | 10,430.00 | 58,269 |
| 2024-10-14 | 10,770.00 | 10,800.00 | 10,600.00 | 10,680.00 | 10,680.00 | 88,245 |
| 2024-10-11 | 10,800.00 | 11,030.00 | 10,550.00 | 10,550.00 | 10,550.00 | 69,432 |
| 2024-10-10 | 11,080.00 | 11,500.00 | 10,830.00 | 10,910.00 | 10,910.00 | 188,343 |
| 2024-10-08 | 10,850.00 | 11,050.00 | 10,630.00 | 10,670.00 | 10,670.00 | 48,515 |
| 2024-10-07 | 10,280.00 | 11,070.00 | 10,280.00 | 10,950.00 | 10,950.00 | 164,442 |
| 2024-10-04 | 10,540.00 | 10,790.00 | 10,250.00 | 10,260.00 | 10,260.00 | 102,522 |
| 2024-10-02 | 10,810.00 | 11,000.00 | 10,530.00 | 10,620.00 | 10,620.00 | 81,009 |
| 2024-09-30 | 11,200.00 | 11,200.00 | 10,870.00 | 11,010.00 | 11,010.00 | 74,718 |
| 2024-09-27 | 11,300.00 | 11,300.00 | 11,020.00 | 11,090.00 | 11,090.00 | 71,493 |
| 2024-09-26 | 11,110.00 | 11,300.00 | 11,010.00 | 11,250.00 | 11,250.00 | 111,429 |
| 2024-09-25 | 10,760.00 | 11,300.00 | 10,730.00 | 11,150.00 | 11,150.00 | 184,652 |
| 2024-09-24 | 10,490.00 | 10,920.00 | 10,490.00 | 10,810.00 | 10,810.00 | 127,784 |
| 2024-09-23 | 10,530.00 | 10,810.00 | 10,430.00 | 10,550.00 | 10,550.00 | 136,024 |
| 2024-09-20 | 10,830.00 | 10,840.00 | 10,430.00 | 10,480.00 | 10,480.00 | 101,373 |
| 2024-09-19 | 10,750.00 | 10,900.00 | 10,400.00 | 10,510.00 | 10,510.00 | 136,731 |
| 2024-09-13 | 10,390.00 | 11,950.00 | 10,350.00 | 10,750.00 | 10,750.00 | 1,127,088 |
| 2024-09-12 | 10,310.00 | 10,730.00 | 10,310.00 | 10,350.00 | 10,350.00 | 155,543 |
| 2024-09-11 | 10,060.00 | 10,470.00 | 10,060.00 | 10,240.00 | 10,240.00 | 105,691 |
| 2024-09-10 | 10,500.00 | 10,820.00 | 10,020.00 | 10,020.00 | 10,020.00 | 197,013 |
| 2024-09-09 | 10,510.00 | 10,850.00 | 10,400.00 | 10,430.00 | 10,430.00 | 155,197 |
| 2024-09-06 | 12,450.00 | 12,800.00 | 10,810.00 | 10,810.00 | 10,810.00 | 705,280 |
| 2024-09-05 | 11,440.00 | 11,900.00 | 10,700.00 | 11,780.00 | 11,780.00 | 417,316 |
| 2024-09-04 | 11,090.00 | 11,790.00 | 11,090.00 | 11,430.00 | 11,430.00 | 333,006 |
| 2024-09-03 | 12,780.00 | 13,130.00 | 12,000.00 | 12,030.00 | 12,030.00 | 393,795 |
| 2024-09-02 | 13,600.00 | 13,700.00 | 12,750.00 | 12,780.00 | 12,780.00 | 396,653 |
| 2024-08-30 | 13,720.00 | 14,150.00 | 13,290.00 | 13,730.00 | 13,730.00 | 515,227 |
| 2024-08-29 | 14,240.00 | 15,200.00 | 13,810.00 | 13,910.00 | 13,910.00 | 3,070,636 |
| 2024-08-28 | 13,710.00 | 14,830.00 | 13,150.00 | 13,690.00 | 13,690.00 | 1,842,424 |
| 2024-08-27 | 12,730.00 | 14,880.00 | 12,650.00 | 13,980.00 | 13,980.00 | 4,566,408 |
| 2024-08-26 | 12,450.00 | 13,400.00 | 12,450.00 | 12,940.00 | 12,940.00 | 1,201,012 |
| 2024-08-23 | 11,910.00 | 13,590.00 | 11,900.00 | 12,730.00 | 12,730.00 | 2,586,176 |
| 2024-08-22 | 13,200.00 | 13,650.00 | 12,090.00 | 12,090.00 | 12,090.00 | 962,562 |
| 2024-08-21 | 12,860.00 | 13,400.00 | 12,630.00 | 12,870.00 | 12,870.00 | 866,834 |
| 2024-08-20 | 11,780.00 | 14,410.00 | 11,610.00 | 13,230.00 | 13,230.00 | 8,408,013 |
| 2024-08-19 | 11,770.00 | 12,480.00 | 11,550.00 | 11,950.00 | 11,950.00 | 844,321 |
| 2024-08-16 | 11,850.00 | 12,700.00 | 11,180.00 | 11,410.00 | 11,410.00 | 912,100 |
| 2024-08-14 | 12,790.00 | 13,010.00 | 11,850.00 | 11,850.00 | 11,850.00 | 680,270 |
| 2024-08-13 | 13,700.00 | 13,990.00 | 12,400.00 | 12,530.00 | 12,530.00 | 1,492,607 |
| 2024-08-12 | 12,240.00 | 14,960.00 | 11,650.00 | 14,010.00 | 14,010.00 | 7,052,907 |
| 2024-08-09 | 11,900.00 | 12,250.00 | 11,410.00 | 12,040.00 | 12,040.00 | 664,027 |
| 2024-08-08 | 9,840.00 | 12,390.00 | 9,690.00 | 11,590.00 | 11,590.00 | 2,184,082 |
| 2024-08-07 | 8,580.00 | 10,930.00 | 8,410.00 | 10,050.00 | 10,050.00 | 976,432 |
| 2024-08-06 | 7,660.00 | 8,580.00 | 7,660.00 | 8,580.00 | 8,580.00 | 122,536 |
| 2024-08-05 | 9,340.00 | 9,430.00 | 7,670.00 | 7,920.00 | 7,920.00 | 190,042 |
| 2024-08-02 | 9,570.00 | 9,680.00 | 9,430.00 | 9,430.00 | 9,430.00 | 92,537 |
| 2024-08-01 | 9,770.00 | 10,150.00 | 9,770.00 | 9,880.00 | 9,880.00 | 50,443 |
| 2024-07-31 | 9,900.00 | 9,950.00 | 9,480.00 | 9,750.00 | 9,750.00 | 123,346 |
| 2024-07-30 | 9,850.00 | 10,440.00 | 9,850.00 | 9,900.00 | 9,900.00 | 88,981 |
| 2024-07-29 | 9,930.00 | 10,090.00 | 9,830.00 | 9,950.00 | 9,950.00 | 59,712 |
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.