MICRO2NANO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 18,040.00 | 22,150.00 | 17,390.00 | 21,300.00 | 21,300.00 | 8,603,943 |
| 2024-04-26 | 18,780.00 | 20,200.00 | 17,600.00 | 17,700.00 | 17,700.00 | 4,174,277 |
| 2024-04-25 | 17,980.00 | 18,860.00 | 17,250.00 | 17,250.00 | 17,250.00 | 1,735,053 |
| 2024-04-24 | 18,560.00 | 20,700.00 | 17,850.00 | 18,200.00 | 18,200.00 | 5,713,948 |
| 2024-04-23 | 14,560.00 | 18,910.00 | 14,450.00 | 18,200.00 | 18,200.00 | 7,040,534 |
| 2024-04-22 | 14,380.00 | 15,000.00 | 13,850.00 | 14,550.00 | 14,550.00 | 52,824 |
| 2024-04-19 | 14,440.00 | 14,680.00 | 13,500.00 | 14,460.00 | 14,460.00 | 89,095 |
| 2024-04-18 | 13,580.00 | 14,640.00 | 13,350.00 | 14,500.00 | 14,500.00 | 114,836 |
| 2024-04-17 | 14,200.00 | 14,240.00 | 13,520.00 | 13,590.00 | 13,590.00 | 63,351 |
| 2024-04-16 | 13,250.00 | 14,320.00 | 12,900.00 | 13,820.00 | 13,820.00 | 99,350 |
| 2024-04-15 | 13,420.00 | 13,510.00 | 12,900.00 | 13,220.00 | 13,220.00 | 20,008 |
| 2024-04-12 | 13,420.00 | 13,970.00 | 13,420.00 | 13,750.00 | 13,750.00 | 47,291 |
| 2024-04-11 | 12,730.00 | 13,630.00 | 12,100.00 | 13,410.00 | 13,410.00 | 64,567 |
| 2024-04-09 | 13,500.00 | 13,910.00 | 12,810.00 | 12,950.00 | 12,950.00 | 56,258 |
| 2024-04-08 | 14,350.00 | 14,650.00 | 13,460.00 | 13,500.00 | 13,500.00 | 70,187 |
| 2024-04-05 | 14,500.00 | 14,620.00 | 13,880.00 | 14,000.00 | 14,000.00 | 73,953 |
| 2024-04-04 | 14,780.00 | 14,850.00 | 14,140.00 | 14,620.00 | 14,620.00 | 142,577 |
| 2024-04-03 | 13,780.00 | 15,050.00 | 13,660.00 | 14,810.00 | 14,810.00 | 508,757 |
| 2024-04-02 | 12,020.00 | 15,400.00 | 12,020.00 | 13,780.00 | 13,780.00 | 1,279,490 |
| 2024-04-01 | 12,210.00 | 12,370.00 | 12,050.00 | 12,140.00 | 12,140.00 | 13,963 |
| 2024-03-29 | 12,110.00 | 12,170.00 | 11,850.00 | 12,070.00 | 12,070.00 | 14,164 |
| 2024-03-28 | 11,850.00 | 12,160.00 | 11,850.00 | 12,050.00 | 12,050.00 | 18,535 |
| 2024-03-27 | 12,070.00 | 12,070.00 | 11,760.00 | 11,850.00 | 11,850.00 | 21,333 |
| 2024-03-26 | 11,820.00 | 12,160.00 | 11,810.00 | 11,960.00 | 11,960.00 | 22,860 |
| 2024-03-25 | 12,250.00 | 12,250.00 | 11,880.00 | 11,940.00 | 11,940.00 | 29,432 |
| 2024-03-22 | 12,450.00 | 12,450.00 | 12,270.00 | 12,290.00 | 12,290.00 | 11,209 |
| 2024-03-21 | 12,350.00 | 12,800.00 | 12,350.00 | 12,380.00 | 12,380.00 | 22,634 |
| 2024-03-20 | 12,450.00 | 12,450.00 | 12,030.00 | 12,280.00 | 12,280.00 | 15,933 |
| 2024-03-19 | 12,450.00 | 12,450.00 | 12,130.00 | 12,300.00 | 12,300.00 | 9,606 |
| 2024-03-18 | 12,300.00 | 12,330.00 | 12,000.00 | 12,300.00 | 12,300.00 | 9,176 |
| 2024-03-15 | 12,500.00 | 12,500.00 | 12,180.00 | 12,220.00 | 12,220.00 | 19,787 |
| 2024-03-14 | 12,870.00 | 12,870.00 | 12,380.00 | 12,500.00 | 12,500.00 | 23,313 |
| 2024-03-13 | 12,800.00 | 13,030.00 | 12,610.00 | 12,830.00 | 12,830.00 | 20,173 |
| 2024-03-12 | 12,530.00 | 12,690.00 | 12,330.00 | 12,580.00 | 12,580.00 | 15,000 |
| 2024-03-11 | 12,650.00 | 12,650.00 | 12,400.00 | 12,530.00 | 12,530.00 | 17,700 |
| 2024-03-08 | 12,840.00 | 13,350.00 | 12,840.00 | 12,900.00 | 12,900.00 | 19,167 |
| 2024-03-07 | 12,950.00 | 13,470.00 | 12,830.00 | 12,830.00 | 12,830.00 | 24,927 |
| 2024-03-06 | 12,900.00 | 13,140.00 | 12,670.00 | 13,030.00 | 13,030.00 | 17,007 |
| 2024-03-05 | 13,100.00 | 13,110.00 | 12,700.00 | 12,870.00 | 12,870.00 | 16,258 |
| 2024-03-04 | 12,680.00 | 13,290.00 | 12,680.00 | 13,110.00 | 13,110.00 | 20,606 |
| 2024-02-29 | 13,050.00 | 13,170.00 | 12,680.00 | 12,720.00 | 12,720.00 | 19,604 |
| 2024-02-28 | 12,430.00 | 13,240.00 | 12,320.00 | 13,210.00 | 13,210.00 | 37,793 |
| 2024-02-27 | 13,080.00 | 13,120.00 | 12,470.00 | 12,470.00 | 12,470.00 | 30,583 |
| 2024-02-26 | 13,210.00 | 13,290.00 | 13,020.00 | 13,020.00 | 13,020.00 | 8,100 |
| 2024-02-23 | 13,610.00 | 13,610.00 | 13,080.00 | 13,100.00 | 13,100.00 | 25,770 |
| 2024-02-22 | 13,440.00 | 13,600.00 | 13,350.00 | 13,360.00 | 13,360.00 | 16,637 |
| 2024-02-21 | 13,490.00 | 13,630.00 | 13,290.00 | 13,440.00 | 13,440.00 | 13,419 |
| 2024-02-20 | 13,660.00 | 13,660.00 | 13,420.00 | 13,500.00 | 13,500.00 | 19,603 |
| 2024-02-19 | 13,780.00 | 13,780.00 | 13,470.00 | 13,570.00 | 13,570.00 | 9,068 |
| 2024-02-16 | 13,980.00 | 13,980.00 | 13,460.00 | 13,650.00 | 13,650.00 | 18,843 |
| 2024-02-15 | 14,180.00 | 14,180.00 | 13,790.00 | 13,820.00 | 13,820.00 | 10,388 |
| 2024-02-14 | 13,810.00 | 14,100.00 | 13,450.00 | 13,860.00 | 13,860.00 | 24,453 |
| 2024-02-13 | 13,500.00 | 13,820.00 | 13,500.00 | 13,750.00 | 13,750.00 | 22,666 |
| 2024-02-08 | 13,140.00 | 13,590.00 | 13,020.00 | 13,450.00 | 13,450.00 | 11,878 |
| 2024-02-07 | 13,350.00 | 13,560.00 | 13,010.00 | 13,140.00 | 13,140.00 | 19,000 |
| 2024-02-06 | 13,700.00 | 13,700.00 | 13,200.00 | 13,350.00 | 13,350.00 | 22,142 |
| 2024-02-05 | 13,830.00 | 14,250.00 | 13,620.00 | 13,700.00 | 13,700.00 | 17,801 |
| 2024-02-02 | 13,930.00 | 14,380.00 | 13,930.00 | 14,100.00 | 14,100.00 | 17,419 |
| 2024-02-01 | 14,310.00 | 14,310.00 | 13,600.00 | 13,930.00 | 13,930.00 | 50,469 |
| 2024-01-31 | 14,700.00 | 14,830.00 | 14,310.00 | 14,310.00 | 14,310.00 | 41,687 |
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.