MICRO2NANO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10,310.00 | 10,500.00 | 9,800.00 | 10,390.00 | 10,390.00 | 40,102 |
| 2026-10-19 | 9,970.00 | 10,600.00 | 9,970.00 | 10,550.00 | 10,550.00 | 29,123 |
| 2026-10-16 | 9,590.00 | 10,700.00 | 9,320.00 | 10,340.00 | 10,340.00 | 41,985 |
| 2026-10-15 | 9,640.00 | 9,780.00 | 9,100.00 | 9,400.00 | 9,400.00 | 70,644 |
| 2026-10-14 | 10,690.00 | 10,690.00 | 9,870.00 | 10,140.00 | 10,140.00 | 53,003 |
| 2026-10-13 | 9,920.00 | 10,600.00 | 9,560.00 | 10,420.00 | 10,420.00 | 67,240 |
| 2026-10-12 | 9,830.00 | 10,280.00 | 9,700.00 | 10,040.00 | 10,040.00 | 57,125 |
| 2026-10-08 | 9,940.00 | 10,460.00 | 9,910.00 | 10,130.00 | 10,130.00 | 32,880 |
| 2026-10-07 | 9,920.00 | 10,410.00 | 9,830.00 | 10,060.00 | 10,060.00 | 32,174 |
| 2026-10-06 | 10,590.00 | 10,610.00 | 9,810.00 | 10,110.00 | 10,110.00 | 52,064 |
| 2026-10-02 | 9,900.00 | 11,210.00 | 9,820.00 | 10,490.00 | 10,490.00 | 91,060 |
| 2026-10-01 | 9,380.00 | 9,970.00 | 9,260.00 | 9,870.00 | 9,870.00 | 36,804 |
| 2026-09-30 | 9,180.00 | 9,900.00 | 9,180.00 | 9,380.00 | 9,380.00 | 23,213 |
| 2026-09-29 | 8,550.00 | 9,190.00 | 8,540.00 | 9,120.00 | 9,120.00 | 35,102 |
| 2026-09-28 | 8,600.00 | 8,900.00 | 8,480.00 | 8,720.00 | 8,720.00 | 18,873 |
| 2026-09-23 | 8,500.00 | 8,820.00 | 8,300.00 | 8,530.00 | 8,530.00 | 12,549 |
| 2026-09-22 | 8,630.00 | 8,930.00 | 8,400.00 | 8,470.00 | 8,470.00 | 24,589 |
| 2026-09-21 | 8,520.00 | 8,830.00 | 8,420.00 | 8,460.00 | 8,460.00 | 7,941 |
| 2026-09-18 | 9,220.00 | 9,220.00 | 8,400.00 | 8,520.00 | 8,520.00 | 17,038 |
| 2026-09-17 | 9,030.00 | 9,550.00 | 8,850.00 | 8,900.00 | 8,900.00 | 10,773 |
| 2026-09-16 | 8,850.00 | 9,100.00 | 8,650.00 | 8,940.00 | 8,940.00 | 15,968 |
| 2026-09-15 | 9,080.00 | 9,390.00 | 8,730.00 | 8,840.00 | 8,840.00 | 21,206 |
| 2026-09-14 | 9,520.00 | 9,600.00 | 9,000.00 | 9,100.00 | 9,100.00 | 17,725 |
| 2026-09-11 | 9,660.00 | 9,660.00 | 9,220.00 | 9,510.00 | 9,510.00 | 43,824 |
| 2026-09-10 | 8,630.00 | 10,290.00 | 8,460.00 | 9,650.00 | 9,650.00 | 216,672 |
| 2026-09-09 | 8,130.00 | 8,640.00 | 8,130.00 | 8,440.00 | 8,440.00 | 9,999 |
| 2026-09-08 | 8,710.00 | 8,710.00 | 8,360.00 | 8,360.00 | 8,360.00 | 15,218 |
| 2026-09-07 | 8,390.00 | 8,610.00 | 8,140.00 | 8,610.00 | 8,610.00 | 28,463 |
| 2026-09-04 | 7,970.00 | 8,790.00 | 7,970.00 | 8,290.00 | 8,290.00 | 47,441 |
| 2026-09-03 | 7,420.00 | 8,190.00 | 7,400.00 | 7,970.00 | 7,970.00 | 57,330 |
| 2026-09-02 | 7,010.00 | 7,850.00 | 6,920.00 | 7,400.00 | 7,400.00 | 23,165 |
| 2026-09-01 | 6,980.00 | 7,210.00 | 6,810.00 | 7,010.00 | 7,010.00 | 6,603 |
| 2026-08-31 | 7,230.00 | 7,230.00 | 6,700.00 | 6,970.00 | 6,970.00 | 14,810 |
| 2026-08-28 | 7,300.00 | 7,300.00 | 7,090.00 | 7,230.00 | 7,230.00 | 1,356 |
| 2026-08-27 | 7,040.00 | 7,390.00 | 7,040.00 | 7,200.00 | 7,200.00 | 4,961 |
| 2026-08-26 | 7,450.00 | 7,750.00 | 7,090.00 | 7,250.00 | 7,250.00 | 6,137 |
| 2026-08-25 | 7,250.00 | 7,430.00 | 6,910.00 | 7,420.00 | 7,420.00 | 10,308 |
| 2026-08-24 | 7,120.00 | 7,460.00 | 6,670.00 | 7,250.00 | 7,250.00 | 22,100 |
| 2026-08-21 | 7,550.00 | 7,550.00 | 6,800.00 | 7,070.00 | 7,070.00 | 12,476 |
| 2026-08-20 | 7,930.00 | 8,170.00 | 7,150.00 | 7,560.00 | 7,560.00 | 6,911 |
| 2026-08-19 | 7,820.00 | 8,080.00 | 7,460.00 | 7,990.00 | 7,990.00 | 7,731 |
| 2026-08-18 | 7,680.00 | 8,440.00 | 7,500.00 | 7,900.00 | 7,900.00 | 49,802 |
| 2026-08-14 | 7,400.00 | 7,740.00 | 7,300.00 | 7,600.00 | 7,600.00 | 8,514 |
| 2026-08-13 | 7,460.00 | 8,000.00 | 7,400.00 | 7,400.00 | 7,400.00 | 12,547 |
| 2026-08-12 | 7,210.00 | 7,940.00 | 7,140.00 | 7,590.00 | 7,590.00 | 15,048 |
| 2026-08-11 | 6,670.00 | 7,580.00 | 6,670.00 | 7,210.00 | 7,210.00 | 18,911 |
| 2026-08-10 | 6,580.00 | 7,050.00 | 6,400.00 | 6,900.00 | 6,900.00 | 22,999 |
| 2026-08-07 | 6,650.00 | 7,070.00 | 6,150.00 | 6,530.00 | 6,530.00 | 4,641 |
| 2026-08-06 | 6,820.00 | 6,820.00 | 6,440.00 | 6,770.00 | 6,770.00 | 3,788 |
| 2026-08-05 | 6,900.00 | 6,920.00 | 6,510.00 | 6,800.00 | 6,800.00 | 8,768 |
| 2026-08-04 | 6,230.00 | 6,600.00 | 6,230.00 | 6,560.00 | 6,560.00 | 12,959 |
| 2026-08-03 | 6,130.00 | 6,610.00 | 6,000.00 | 6,230.00 | 6,230.00 | 7,608 |
| 2026-07-31 | 5,320.00 | 6,300.00 | 5,320.00 | 6,300.00 | 6,300.00 | 42,091 |
| 2026-07-30 | 5,220.00 | 5,850.00 | 5,070.00 | 5,180.00 | 5,180.00 | 14,868 |
| 2026-07-29 | 5,670.00 | 6,100.00 | 4,840.00 | 5,450.00 | 5,450.00 | 53,812 |
| 2026-07-28 | 6,200.00 | 6,200.00 | 5,520.00 | 5,680.00 | 5,680.00 | 58,700 |
| 2026-07-27 | 6,290.00 | 6,380.00 | 6,080.00 | 6,200.00 | 6,200.00 | 16,341 |
| 2026-07-24 | 6,900.00 | 6,900.00 | 6,030.00 | 6,290.00 | 6,290.00 | 18,579 |
| 2026-07-23 | 6,760.00 | 6,980.00 | 6,550.00 | 6,900.00 | 6,900.00 | 7,419 |
| 2026-07-22 | 6,830.00 | 7,000.00 | 6,450.00 | 6,700.00 | 6,700.00 | 10,079 |
Page 1 of 5 · 245 trading daysOlder →
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.