MICRO2NANO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 14,700.00 | 14,830.00 | 14,310.00 | 14,310.00 | 14,310.00 | 41,687 |
| 2024-01-30 | 15,050.00 | 15,680.00 | 14,520.00 | 14,890.00 | 14,890.00 | 67,256 |
| 2024-01-29 | 15,100.00 | 15,910.00 | 14,500.00 | 15,040.00 | 15,040.00 | 136,877 |
| 2024-01-26 | 16,000.00 | 16,000.00 | 14,610.00 | 15,040.00 | 15,040.00 | 149,956 |
| 2024-01-25 | 14,950.00 | 16,700.00 | 14,950.00 | 16,280.00 | 16,280.00 | 492,131 |
| 2024-01-24 | 14,860.00 | 15,650.00 | 14,680.00 | 14,810.00 | 14,810.00 | 74,464 |
| 2024-01-23 | 14,500.00 | 14,800.00 | 14,430.00 | 14,690.00 | 14,690.00 | 12,200 |
| 2024-01-22 | 14,680.00 | 14,900.00 | 14,480.00 | 14,560.00 | 14,560.00 | 18,914 |
| 2024-01-19 | 13,990.00 | 14,600.00 | 13,990.00 | 14,570.00 | 14,570.00 | 27,756 |
| 2024-01-18 | 13,700.00 | 14,060.00 | 13,530.00 | 13,830.00 | 13,830.00 | 17,789 |
| 2024-01-17 | 14,400.00 | 14,400.00 | 13,630.00 | 13,820.00 | 13,820.00 | 27,510 |
| 2024-01-16 | 14,790.00 | 14,790.00 | 14,110.00 | 14,400.00 | 14,400.00 | 20,534 |
| 2024-01-15 | 15,010.00 | 15,010.00 | 14,660.00 | 14,700.00 | 14,700.00 | 5,961 |
| 2024-01-12 | 15,450.00 | 15,450.00 | 14,850.00 | 15,010.00 | 15,010.00 | 34,924 |
| 2024-01-11 | 15,680.00 | 15,680.00 | 15,360.00 | 15,410.00 | 15,410.00 | 27,078 |
| 2024-01-10 | 16,170.00 | 16,200.00 | 15,560.00 | 15,580.00 | 15,580.00 | 41,809 |
| 2024-01-09 | 15,820.00 | 16,920.00 | 15,790.00 | 16,170.00 | 16,170.00 | 193,228 |
| 2024-01-08 | 15,820.00 | 15,820.00 | 15,600.00 | 15,610.00 | 15,610.00 | 13,879 |
| 2024-01-05 | 15,640.00 | 15,690.00 | 15,480.00 | 15,630.00 | 15,630.00 | 21,230 |
| 2024-01-04 | 15,670.00 | 16,150.00 | 15,580.00 | 15,640.00 | 15,640.00 | 30,516 |
| 2024-01-03 | 16,190.00 | 16,190.00 | 15,000.00 | 15,930.00 | 15,930.00 | 33,194 |
| 2024-01-02 | 15,670.00 | 16,240.00 | 15,450.00 | 16,190.00 | 16,190.00 | 52,414 |
| 2023-12-28 | 15,510.00 | 15,640.00 | 15,420.00 | 15,590.00 | 15,590.00 | 13,396 |
| 2023-12-27 | 15,400.00 | 15,830.00 | 15,400.00 | 15,610.00 | 15,610.00 | 19,972 |
| 2023-12-26 | 16,090.00 | 16,090.00 | 15,400.00 | 15,400.00 | 15,400.00 | 38,380 |
| 2023-12-22 | 15,810.00 | 16,480.00 | 15,720.00 | 15,870.00 | 15,870.00 | 72,690 |
| 2023-12-21 | 15,610.00 | 16,000.00 | 15,550.00 | 15,670.00 | 15,670.00 | 43,297 |
| 2023-12-20 | 15,840.00 | 15,940.00 | 15,570.00 | 15,790.00 | 15,790.00 | 35,119 |
| 2023-12-19 | 15,510.00 | 15,930.00 | 15,510.00 | 15,550.00 | 15,550.00 | 29,634 |
| 2023-12-18 | 15,800.00 | 15,940.00 | 15,510.00 | 15,630.00 | 15,630.00 | 27,495 |
| 2023-12-15 | 15,990.00 | 16,000.00 | 15,500.00 | 15,510.00 | 15,510.00 | 25,517 |
| 2023-12-14 | 15,990.00 | 16,600.00 | 15,650.00 | 15,710.00 | 15,710.00 | 102,111 |
| 2023-12-13 | 15,550.00 | 15,870.00 | 15,460.00 | 15,690.00 | 15,690.00 | 27,547 |
| 2023-12-12 | 15,630.00 | 15,890.00 | 15,480.00 | 15,540.00 | 15,540.00 | 29,151 |
| 2023-12-11 | 15,960.00 | 15,960.00 | 15,430.00 | 15,460.00 | 15,460.00 | 21,977 |
| 2023-12-08 | 15,460.00 | 16,140.00 | 15,390.00 | 15,710.00 | 15,710.00 | 77,121 |
| 2023-12-07 | 15,290.00 | 15,410.00 | 14,800.00 | 15,300.00 | 15,300.00 | 20,102 |
| 2023-12-06 | 14,700.00 | 15,340.00 | 14,410.00 | 15,290.00 | 15,290.00 | 28,260 |
| 2023-12-05 | 15,010.00 | 15,100.00 | 14,500.00 | 14,560.00 | 14,560.00 | 23,404 |
| 2023-12-04 | 15,590.00 | 16,260.00 | 15,100.00 | 15,100.00 | 15,100.00 | 46,392 |
| 2023-12-01 | 15,880.00 | 15,880.00 | 15,520.00 | 15,590.00 | 15,590.00 | 35,936 |
| 2023-11-30 | 15,700.00 | 16,180.00 | 15,700.00 | 15,880.00 | 15,880.00 | 56,312 |
| 2023-11-29 | 15,570.00 | 16,400.00 | 15,350.00 | 15,700.00 | 15,700.00 | 129,001 |
| 2023-11-28 | 15,470.00 | 15,890.00 | 15,320.00 | 15,570.00 | 15,570.00 | 56,861 |
| 2023-11-27 | 15,250.00 | 15,780.00 | 14,840.00 | 15,470.00 | 15,470.00 | 49,380 |
| 2023-11-24 | 15,390.00 | 15,390.00 | 15,050.00 | 15,110.00 | 15,110.00 | 24,810 |
| 2023-11-23 | 15,740.00 | 15,820.00 | 15,220.00 | 15,240.00 | 15,240.00 | 45,301 |
| 2023-11-22 | 15,060.00 | 15,600.00 | 14,700.00 | 15,550.00 | 15,550.00 | 67,703 |
| 2023-11-21 | 14,900.00 | 15,440.00 | 14,760.00 | 15,050.00 | 15,050.00 | 73,149 |
| 2023-11-20 | 14,420.00 | 14,910.00 | 14,420.00 | 14,720.00 | 14,720.00 | 35,734 |
| 2023-11-17 | 14,960.00 | 14,980.00 | 14,360.00 | 14,600.00 | 14,600.00 | 47,822 |
| 2023-11-16 | 14,570.00 | 15,190.00 | 14,310.00 | 14,980.00 | 14,980.00 | 143,359 |
| 2023-11-15 | 13,050.00 | 16,200.00 | 13,050.00 | 14,680.00 | 14,680.00 | 811,904 |
| 2023-11-14 | 12,460.00 | 13,080.00 | 12,460.00 | 12,940.00 | 12,940.00 | 24,277 |
| 2023-11-13 | 13,010.00 | 13,200.00 | 12,460.00 | 12,480.00 | 12,480.00 | 19,128 |
| 2023-11-10 | 13,320.00 | 13,480.00 | 12,850.00 | 13,000.00 | 13,000.00 | 13,674 |
| 2023-11-09 | 13,900.00 | 13,900.00 | 13,180.00 | 13,330.00 | 13,330.00 | 19,262 |
| 2023-11-08 | 14,290.00 | 14,290.00 | 13,480.00 | 13,680.00 | 13,680.00 | 26,596 |
| 2023-11-07 | 13,450.00 | 14,360.00 | 13,330.00 | 13,920.00 | 13,920.00 | 50,602 |
| 2023-11-06 | 13,300.00 | 13,680.00 | 12,950.00 | 13,570.00 | 13,570.00 | 24,281 |
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.