MICRO2NANO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 11,900.00 | 12,850.00 | 11,900.00 | 12,710.00 | 12,710.00 | 64,133 |
| 2023-11-01 | 11,620.00 | 11,880.00 | 11,620.00 | 11,620.00 | 11,620.00 | 23,426 |
| 2023-10-31 | 12,200.00 | 12,750.00 | 11,540.00 | 11,600.00 | 11,600.00 | 36,212 |
| 2023-10-30 | 12,100.00 | 12,240.00 | 11,830.00 | 12,120.00 | 12,120.00 | 20,363 |
| 2023-10-27 | 12,160.00 | 12,360.00 | 11,800.00 | 12,320.00 | 12,320.00 | 43,478 |
| 2023-10-26 | 12,610.00 | 12,860.00 | 12,110.00 | 12,320.00 | 12,320.00 | 54,015 |
| 2023-10-25 | 13,230.00 | 13,600.00 | 13,040.00 | 13,400.00 | 13,400.00 | 15,713 |
| 2023-10-24 | 12,770.00 | 13,230.00 | 12,310.00 | 13,230.00 | 13,230.00 | 16,783 |
| 2023-10-23 | 12,400.00 | 12,940.00 | 12,400.00 | 12,600.00 | 12,600.00 | 23,871 |
| 2023-10-20 | 13,040.00 | 13,500.00 | 12,460.00 | 12,570.00 | 12,570.00 | 44,177 |
| 2023-10-19 | 14,020.00 | 14,190.00 | 13,270.00 | 13,300.00 | 13,300.00 | 42,378 |
| 2023-10-18 | 14,250.00 | 14,790.00 | 14,190.00 | 14,330.00 | 14,330.00 | 18,734 |
| 2023-10-17 | 14,120.00 | 14,480.00 | 14,040.00 | 14,440.00 | 14,440.00 | 20,648 |
| 2023-10-16 | 14,640.00 | 14,690.00 | 14,000.00 | 14,010.00 | 14,010.00 | 36,717 |
| 2023-10-13 | 15,230.00 | 15,230.00 | 14,780.00 | 14,890.00 | 14,890.00 | 17,707 |
| 2023-10-12 | 14,860.00 | 15,460.00 | 14,860.00 | 15,230.00 | 15,230.00 | 20,435 |
| 2023-10-11 | 14,380.00 | 15,100.00 | 14,380.00 | 14,930.00 | 14,930.00 | 27,738 |
| 2023-10-10 | 15,390.00 | 15,390.00 | 14,000.00 | 14,380.00 | 14,380.00 | 35,449 |
| 2023-10-06 | 15,100.00 | 15,390.00 | 14,800.00 | 15,390.00 | 15,390.00 | 21,883 |
| 2023-10-05 | 16,040.00 | 16,140.00 | 15,050.00 | 15,050.00 | 15,050.00 | 37,076 |
| 2023-10-04 | 16,300.00 | 16,300.00 | 15,790.00 | 15,790.00 | 15,790.00 | 16,499 |
| 2023-09-27 | 15,780.00 | 16,300.00 | 15,580.00 | 16,300.00 | 16,300.00 | 20,195 |
| 2023-09-26 | 16,660.00 | 16,660.00 | 16,100.00 | 16,100.00 | 16,100.00 | 23,197 |
| 2023-09-25 | 17,060.00 | 17,060.00 | 16,460.00 | 16,490.00 | 16,490.00 | 23,171 |
| 2023-09-22 | 16,160.00 | 17,040.00 | 16,150.00 | 16,830.00 | 16,830.00 | 34,445 |
| 2023-09-21 | 17,100.00 | 17,200.00 | 16,460.00 | 16,600.00 | 16,600.00 | 41,446 |
| 2023-09-20 | 17,500.00 | 17,540.00 | 16,840.00 | 17,040.00 | 17,040.00 | 60,707 |
| 2023-09-19 | 17,800.00 | 17,890.00 | 17,480.00 | 17,580.00 | 17,580.00 | 36,131 |
| 2023-09-18 | 18,010.00 | 18,180.00 | 17,770.00 | 17,780.00 | 17,780.00 | 47,671 |
| 2023-09-15 | 18,700.00 | 18,700.00 | 18,350.00 | 18,470.00 | 18,470.00 | 19,825 |
| 2023-09-14 | 18,140.00 | 18,430.00 | 18,010.00 | 18,430.00 | 18,430.00 | 26,205 |
| 2023-09-13 | 18,430.00 | 18,850.00 | 17,920.00 | 17,980.00 | 17,980.00 | 53,767 |
| 2023-09-12 | 18,900.00 | 18,910.00 | 18,350.00 | 18,350.00 | 18,350.00 | 40,122 |
| 2023-09-11 | 19,060.00 | 19,080.00 | 18,630.00 | 18,730.00 | 18,730.00 | 42,429 |
| 2023-09-08 | 19,280.00 | 19,680.00 | 18,700.00 | 19,060.00 | 19,060.00 | 99,330 |
| 2023-09-07 | 19,120.00 | 19,500.00 | 18,990.00 | 19,380.00 | 19,380.00 | 91,388 |
| 2023-09-06 | 20,900.00 | 21,000.00 | 19,480.00 | 19,600.00 | 19,600.00 | 400,287 |
| 2023-09-05 | 19,100.00 | 20,350.00 | 18,980.00 | 20,150.00 | 20,150.00 | 325,150 |
| 2023-09-04 | 19,600.00 | 19,800.00 | 18,880.00 | 18,910.00 | 18,910.00 | 90,706 |
| 2023-09-01 | 18,700.00 | 19,690.00 | 18,650.00 | 19,400.00 | 19,400.00 | 130,301 |
| 2023-08-31 | 18,770.00 | 18,990.00 | 18,550.00 | 18,700.00 | 18,700.00 | 30,728 |
| 2023-08-30 | 18,700.00 | 19,350.00 | 18,690.00 | 18,770.00 | 18,770.00 | 76,104 |
| 2023-08-29 | 18,250.00 | 18,900.00 | 18,190.00 | 18,650.00 | 18,650.00 | 50,672 |
| 2023-08-28 | 18,170.00 | 18,300.00 | 17,890.00 | 18,250.00 | 18,250.00 | 31,788 |
| 2023-08-25 | 17,840.00 | 18,400.00 | 17,600.00 | 18,170.00 | 18,170.00 | 36,795 |
| 2023-08-24 | 18,300.00 | 18,800.00 | 18,150.00 | 18,460.00 | 18,460.00 | 87,296 |
| 2023-08-23 | 18,200.00 | 18,270.00 | 17,750.00 | 17,950.00 | 17,950.00 | 38,083 |
| 2023-08-22 | 17,850.00 | 18,700.00 | 17,530.00 | 18,200.00 | 18,200.00 | 131,827 |
| 2023-08-21 | 16,770.00 | 17,470.00 | 16,690.00 | 17,470.00 | 17,470.00 | 46,820 |
| 2023-08-18 | 16,600.00 | 17,320.00 | 16,160.00 | 16,820.00 | 16,820.00 | 56,764 |
| 2023-08-17 | 17,120.00 | 17,200.00 | 16,010.00 | 16,960.00 | 16,960.00 | 102,067 |
| 2023-08-16 | 18,190.00 | 18,230.00 | 17,250.00 | 17,250.00 | 17,250.00 | 144,746 |
| 2023-08-14 | 18,520.00 | 18,880.00 | 18,450.00 | 18,510.00 | 18,510.00 | 43,151 |
| 2023-08-11 | 18,700.00 | 19,550.00 | 18,480.00 | 18,750.00 | 18,750.00 | 75,010 |
| 2023-08-10 | 19,190.00 | 19,190.00 | 18,590.00 | 18,620.00 | 18,620.00 | 68,291 |
| 2023-08-09 | 18,480.00 | 19,800.00 | 18,480.00 | 19,240.00 | 19,240.00 | 51,228 |
| 2023-08-08 | 19,070.00 | 19,340.00 | 18,700.00 | 18,740.00 | 18,740.00 | 59,109 |
| 2023-08-07 | 19,370.00 | 19,370.00 | 18,750.00 | 19,070.00 | 19,070.00 | 58,934 |
| 2023-08-04 | 18,870.00 | 20,150.00 | 18,670.00 | 19,370.00 | 19,370.00 | 150,954 |
| 2023-08-03 | 18,600.00 | 19,190.00 | 18,250.00 | 18,660.00 | 18,660.00 | 110,119 |
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.