MICRO2NANO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 20,050.00 | 20,050.00 | 19,030.00 | 19,090.00 | 19,090.00 | 131,913 |
| 2023-08-01 | 19,940.00 | 20,500.00 | 19,800.00 | 20,150.00 | 20,150.00 | 111,685 |
| 2023-07-31 | 20,300.00 | 20,500.00 | 19,860.00 | 19,940.00 | 19,940.00 | 144,110 |
| 2023-07-28 | 19,620.00 | 20,650.00 | 19,600.00 | 20,100.00 | 20,100.00 | 193,071 |
| 2023-07-27 | 18,050.00 | 19,660.00 | 18,050.00 | 19,620.00 | 19,620.00 | 295,377 |
| 2023-07-26 | 19,600.00 | 19,750.00 | 17,860.00 | 18,140.00 | 18,140.00 | 488,369 |
| 2023-07-25 | 19,610.00 | 20,900.00 | 19,370.00 | 19,990.00 | 19,990.00 | 251,650 |
| 2023-07-24 | 20,100.00 | 20,100.00 | 19,310.00 | 19,850.00 | 19,850.00 | 182,041 |
| 2023-07-21 | 20,800.00 | 20,800.00 | 20,000.00 | 20,100.00 | 20,100.00 | 253,570 |
| 2023-07-20 | 20,650.00 | 21,450.00 | 20,050.00 | 21,250.00 | 21,250.00 | 270,955 |
| 2023-07-19 | 21,800.00 | 22,000.00 | 20,400.00 | 20,450.00 | 20,450.00 | 293,068 |
| 2023-07-18 | 22,950.00 | 22,950.00 | 21,050.00 | 21,600.00 | 21,600.00 | 347,383 |
| 2023-07-17 | 22,550.00 | 23,350.00 | 22,300.00 | 22,600.00 | 22,600.00 | 305,995 |
| 2023-07-14 | 23,650.00 | 23,950.00 | 22,150.00 | 22,550.00 | 22,550.00 | 713,397 |
| 2023-07-13 | 22,350.00 | 23,200.00 | 22,150.00 | 22,900.00 | 22,900.00 | 567,293 |
| 2023-07-12 | 21,900.00 | 22,550.00 | 21,650.00 | 21,950.00 | 21,950.00 | 367,542 |
| 2023-07-11 | 21,400.00 | 21,850.00 | 21,050.00 | 21,700.00 | 21,700.00 | 293,581 |
| 2023-07-10 | 22,900.00 | 23,350.00 | 20,800.00 | 21,050.00 | 21,050.00 | 584,231 |
| 2023-07-07 | 22,900.00 | 23,600.00 | 22,200.00 | 23,100.00 | 23,100.00 | 540,421 |
| 2023-07-06 | 23,450.00 | 24,200.00 | 22,200.00 | 22,850.00 | 22,850.00 | 704,392 |
| 2023-07-05 | 22,100.00 | 25,250.00 | 21,900.00 | 23,400.00 | 23,400.00 | 3,606,796 |
| 2023-07-04 | 19,370.00 | 22,100.00 | 19,000.00 | 22,100.00 | 22,100.00 | 1,569,641 |
| 2023-07-03 | 18,460.00 | 19,370.00 | 18,400.00 | 19,360.00 | 19,360.00 | 178,380 |
| 2023-06-30 | 19,000.00 | 19,000.00 | 18,100.00 | 18,290.00 | 18,290.00 | 169,652 |
| 2023-06-29 | 19,840.00 | 19,870.00 | 18,900.00 | 18,960.00 | 18,960.00 | 174,217 |
| 2023-06-28 | 19,750.00 | 20,350.00 | 19,710.00 | 19,710.00 | 19,710.00 | 170,965 |
| 2023-06-27 | 20,050.00 | 20,050.00 | 19,570.00 | 19,580.00 | 19,580.00 | 105,333 |
| 2023-06-26 | 19,550.00 | 20,100.00 | 19,290.00 | 20,100.00 | 20,100.00 | 179,304 |
| 2023-06-23 | 19,280.00 | 19,750.00 | 19,280.00 | 19,550.00 | 19,550.00 | 114,677 |
| 2023-06-22 | 19,100.00 | 19,570.00 | 19,050.00 | 19,190.00 | 19,190.00 | 105,805 |
| 2023-06-21 | 19,400.00 | 20,050.00 | 19,130.00 | 19,180.00 | 19,180.00 | 241,562 |
| 2023-06-20 | 19,810.00 | 19,880.00 | 19,000.00 | 19,460.00 | 19,460.00 | 340,896 |
| 2023-06-19 | 21,000.00 | 21,000.00 | 19,820.00 | 20,000.00 | 20,000.00 | 417,421 |
| 2023-06-16 | 21,250.00 | 21,650.00 | 20,850.00 | 20,950.00 | 20,950.00 | 292,230 |
| 2023-06-15 | 20,500.00 | 21,550.00 | 20,450.00 | 21,400.00 | 21,400.00 | 676,783 |
| 2023-06-14 | 21,300.00 | 21,750.00 | 20,050.00 | 20,150.00 | 20,150.00 | 508,637 |
| 2023-06-13 | 20,100.00 | 21,400.00 | 19,980.00 | 21,000.00 | 21,000.00 | 850,938 |
| 2023-06-12 | 20,700.00 | 20,700.00 | 19,730.00 | 19,730.00 | 19,730.00 | 231,699 |
| 2023-06-09 | 19,780.00 | 20,500.00 | 19,620.00 | 20,500.00 | 20,500.00 | 305,010 |
| 2023-06-08 | 20,100.00 | 20,600.00 | 19,540.00 | 19,540.00 | 19,540.00 | 342,824 |
| 2023-06-07 | 20,500.00 | 21,000.00 | 20,100.00 | 20,400.00 | 20,400.00 | 346,414 |
| 2023-06-05 | 21,000.00 | 21,200.00 | 20,200.00 | 20,500.00 | 20,500.00 | 314,853 |
| 2023-06-02 | 21,950.00 | 22,100.00 | 20,950.00 | 20,950.00 | 20,950.00 | 524,393 |
| 2023-06-01 | 21,200.00 | 21,600.00 | 20,600.00 | 21,550.00 | 21,550.00 | 552,198 |
| 2023-05-31 | 21,750.00 | 23,500.00 | 21,100.00 | 21,100.00 | 21,100.00 | 1,967,257 |
| 2023-05-30 | 20,550.00 | 22,450.00 | 20,450.00 | 21,650.00 | 21,650.00 | 2,193,260 |
| 2023-05-26 | 21,100.00 | 22,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | 1,329,666 |
| 2023-05-25 | 21,150.00 | 22,250.00 | 20,650.00 | 20,950.00 | 20,950.00 | 1,392,198 |
| 2023-05-24 | 20,850.00 | 20,950.00 | 20,100.00 | 20,500.00 | 20,500.00 | 641,628 |
| 2023-05-23 | 20,400.00 | 21,950.00 | 20,100.00 | 21,500.00 | 21,500.00 | 1,966,149 |
| 2023-05-22 | 21,250.00 | 23,300.00 | 20,250.00 | 20,850.00 | 20,850.00 | 4,740,137 |
| 2023-05-19 | 17,600.00 | 21,950.00 | 17,400.00 | 20,000.00 | 20,000.00 | 6,973,219 |
| 2023-05-18 | 17,240.00 | 17,260.00 | 16,860.00 | 17,260.00 | 17,260.00 | 276,581 |
| 2023-05-17 | 17,270.00 | 17,670.00 | 16,940.00 | 17,020.00 | 17,020.00 | 740,967 |
| 2023-05-16 | 17,400.00 | 18,000.00 | 16,800.00 | 16,910.00 | 16,910.00 | 1,444,395 |
| 2023-05-15 | 17,220.00 | 17,370.00 | 16,700.00 | 16,890.00 | 16,890.00 | 288,829 |
| 2023-05-12 | 17,700.00 | 17,970.00 | 17,050.00 | 17,080.00 | 17,080.00 | 414,678 |
| 2023-05-11 | 17,450.00 | 18,150.00 | 17,310.00 | 17,750.00 | 17,750.00 | 627,612 |
| 2023-05-10 | 17,470.00 | 17,890.00 | 17,030.00 | 17,140.00 | 17,140.00 | 460,365 |
| 2023-05-09 | 17,590.00 | 18,110.00 | 17,240.00 | 17,270.00 | 17,270.00 | 566,927 |
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.