MICRO2NANO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9,050.00 | 9,390.00 | 8,950.00 | 9,250.00 | 9,250.00 | 23,709 |
| 2024-07-25 | 9,370.00 | 9,400.00 | 9,100.00 | 9,230.00 | 9,230.00 | 31,312 |
| 2024-07-24 | 9,410.00 | 9,690.00 | 9,360.00 | 9,500.00 | 9,500.00 | 30,528 |
| 2024-07-23 | 9,760.00 | 9,930.00 | 9,500.00 | 9,590.00 | 9,590.00 | 42,727 |
| 2024-07-22 | 10,240.00 | 10,310.00 | 9,760.00 | 9,780.00 | 9,780.00 | 29,849 |
| 2024-07-19 | 10,110.00 | 10,390.00 | 9,870.00 | 10,230.00 | 10,230.00 | 30,170 |
| 2024-07-18 | 9,890.00 | 10,050.00 | 9,760.00 | 10,050.00 | 10,050.00 | 37,557 |
| 2024-07-17 | 10,350.00 | 10,440.00 | 10,100.00 | 10,200.00 | 10,200.00 | 38,489 |
| 2024-07-16 | 10,630.00 | 10,650.00 | 10,200.00 | 10,350.00 | 10,350.00 | 44,080 |
| 2024-07-15 | 10,830.00 | 10,830.00 | 10,400.00 | 10,650.00 | 10,650.00 | 47,993 |
| 2024-07-12 | 10,990.00 | 11,110.00 | 10,640.00 | 10,830.00 | 10,830.00 | 69,383 |
| 2024-07-11 | 11,300.00 | 11,380.00 | 11,020.00 | 11,100.00 | 11,100.00 | 37,663 |
| 2024-07-10 | 11,740.00 | 11,740.00 | 11,200.00 | 11,300.00 | 11,300.00 | 48,811 |
| 2024-07-09 | 11,460.00 | 11,840.00 | 11,460.00 | 11,730.00 | 11,730.00 | 23,937 |
| 2024-07-08 | 11,360.00 | 11,620.00 | 11,230.00 | 11,550.00 | 11,550.00 | 29,352 |
| 2024-07-05 | 11,650.00 | 11,800.00 | 11,330.00 | 11,360.00 | 11,360.00 | 39,073 |
| 2024-07-04 | 11,410.00 | 11,800.00 | 11,410.00 | 11,540.00 | 11,540.00 | 32,932 |
| 2024-07-03 | 11,700.00 | 11,780.00 | 11,360.00 | 11,480.00 | 11,480.00 | 62,652 |
| 2024-07-02 | 12,080.00 | 12,190.00 | 11,700.00 | 11,770.00 | 11,770.00 | 37,431 |
| 2024-07-01 | 11,980.00 | 12,300.00 | 11,980.00 | 12,190.00 | 12,190.00 | 27,312 |
| 2024-06-28 | 11,950.00 | 12,120.00 | 11,860.00 | 12,080.00 | 12,080.00 | 34,095 |
| 2024-06-27 | 12,200.00 | 12,300.00 | 11,970.00 | 12,020.00 | 12,020.00 | 43,453 |
| 2024-06-26 | 12,310.00 | 12,310.00 | 12,050.00 | 12,250.00 | 12,250.00 | 24,094 |
| 2024-06-25 | 12,200.00 | 12,460.00 | 12,050.00 | 12,270.00 | 12,270.00 | 43,969 |
| 2024-06-24 | 12,540.00 | 12,740.00 | 12,140.00 | 12,340.00 | 12,340.00 | 39,977 |
| 2024-06-21 | 13,310.00 | 13,410.00 | 12,610.00 | 12,650.00 | 12,650.00 | 99,184 |
| 2024-06-20 | 13,770.00 | 13,880.00 | 13,360.00 | 13,410.00 | 13,410.00 | 36,608 |
| 2024-06-19 | 13,310.00 | 14,100.00 | 13,240.00 | 13,770.00 | 13,770.00 | 110,166 |
| 2024-06-18 | 13,690.00 | 13,810.00 | 13,150.00 | 13,250.00 | 13,250.00 | 69,230 |
| 2024-06-17 | 13,860.00 | 14,050.00 | 13,550.00 | 13,680.00 | 13,680.00 | 47,949 |
| 2024-06-14 | 13,220.00 | 14,540.00 | 13,220.00 | 13,730.00 | 13,730.00 | 450,848 |
| 2024-06-13 | 13,140.00 | 13,340.00 | 13,060.00 | 13,130.00 | 13,130.00 | 43,423 |
| 2024-06-12 | 13,320.00 | 13,430.00 | 13,030.00 | 13,140.00 | 13,140.00 | 38,115 |
| 2024-06-11 | 13,680.00 | 13,680.00 | 13,180.00 | 13,320.00 | 13,320.00 | 64,848 |
| 2024-06-10 | 13,790.00 | 13,790.00 | 13,420.00 | 13,550.00 | 13,550.00 | 32,042 |
| 2024-06-07 | 13,490.00 | 13,910.00 | 13,460.00 | 13,780.00 | 13,780.00 | 64,206 |
| 2024-06-05 | 13,450.00 | 14,030.00 | 13,360.00 | 13,490.00 | 13,490.00 | 118,315 |
| 2024-06-04 | 13,750.00 | 13,850.00 | 13,320.00 | 13,350.00 | 13,350.00 | 74,024 |
| 2024-06-03 | 13,780.00 | 13,960.00 | 13,550.00 | 13,850.00 | 13,850.00 | 73,605 |
| 2024-05-31 | 14,360.00 | 14,430.00 | 13,780.00 | 13,880.00 | 13,880.00 | 104,763 |
| 2024-05-30 | 14,680.00 | 14,710.00 | 14,100.00 | 14,400.00 | 14,400.00 | 137,516 |
| 2024-05-29 | 15,010.00 | 15,530.00 | 14,710.00 | 14,780.00 | 14,780.00 | 158,887 |
| 2024-05-28 | 15,100.00 | 15,210.00 | 14,950.00 | 14,950.00 | 14,950.00 | 99,461 |
| 2024-05-27 | 15,320.00 | 15,350.00 | 14,860.00 | 15,100.00 | 15,100.00 | 165,626 |
| 2024-05-24 | 16,270.00 | 16,470.00 | 15,130.00 | 15,320.00 | 15,320.00 | 265,324 |
| 2024-05-23 | 16,690.00 | 16,840.00 | 15,720.00 | 16,190.00 | 16,190.00 | 239,767 |
| 2024-05-22 | 15,870.00 | 16,660.00 | 15,520.00 | 16,150.00 | 16,150.00 | 323,518 |
| 2024-05-21 | 15,930.00 | 16,050.00 | 15,480.00 | 15,870.00 | 15,870.00 | 163,519 |
| 2024-05-20 | 16,740.00 | 16,790.00 | 15,430.00 | 15,810.00 | 15,810.00 | 378,117 |
| 2024-05-17 | 16,900.00 | 17,250.00 | 16,420.00 | 16,740.00 | 16,740.00 | 240,391 |
| 2024-05-16 | 17,320.00 | 18,190.00 | 17,120.00 | 17,290.00 | 17,290.00 | 618,589 |
| 2024-05-14 | 16,980.00 | 17,170.00 | 16,410.00 | 16,980.00 | 16,980.00 | 262,435 |
| 2024-05-13 | 17,420.00 | 17,780.00 | 16,480.00 | 16,820.00 | 16,820.00 | 346,471 |
| 2024-05-10 | 18,170.00 | 18,500.00 | 17,450.00 | 17,620.00 | 17,620.00 | 355,985 |
| 2024-05-09 | 18,590.00 | 18,970.00 | 18,000.00 | 18,170.00 | 18,170.00 | 432,716 |
| 2024-05-08 | 19,650.00 | 19,680.00 | 18,430.00 | 18,900.00 | 18,900.00 | 582,442 |
| 2024-05-07 | 19,250.00 | 20,500.00 | 19,160.00 | 19,500.00 | 19,500.00 | 1,186,263 |
| 2024-05-03 | 20,850.00 | 23,750.00 | 18,960.00 | 19,060.00 | 19,060.00 | 5,632,062 |
| 2024-05-02 | 19,390.00 | 21,300.00 | 19,190.00 | 19,870.00 | 19,870.00 | 2,033,068 |
| 2024-04-30 | 20,400.00 | 20,550.00 | 19,470.00 | 19,890.00 | 19,890.00 | 1,099,292 |
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.