MICRO2NANO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,400.00 | 6,810.00 | 6,140.00 | 6,560.00 | 6,560.00 | 13,326 |
| 2026-07-20 | 6,780.00 | 6,780.00 | 6,110.00 | 6,460.00 | 6,460.00 | 10,085 |
| 2026-07-16 | 7,210.00 | 7,210.00 | 6,630.00 | 6,840.00 | 6,840.00 | 20,881 |
| 2026-07-15 | 7,000.00 | 7,380.00 | 6,310.00 | 7,290.00 | 7,290.00 | 70,191 |
| 2026-07-14 | 6,830.00 | 7,100.00 | 6,510.00 | 6,810.00 | 6,810.00 | 24,782 |
| 2026-07-13 | 7,150.00 | 7,460.00 | 6,700.00 | 6,840.00 | 6,840.00 | 14,173 |
| 2026-07-10 | 6,330.00 | 7,190.00 | 6,330.00 | 7,150.00 | 7,150.00 | 15,206 |
| 2026-07-09 | 5,960.00 | 6,650.00 | 5,960.00 | 6,480.00 | 6,480.00 | 16,254 |
| 2026-07-08 | 6,670.00 | 6,710.00 | 6,000.00 | 6,000.00 | 6,000.00 | 33,628 |
| 2026-07-07 | 6,870.00 | 7,200.00 | 6,530.00 | 6,680.00 | 6,680.00 | 16,690 |
| 2026-07-06 | 6,920.00 | 7,250.00 | 6,570.00 | 6,920.00 | 6,920.00 | 15,629 |
| 2026-07-03 | 6,820.00 | 7,150.00 | 6,210.00 | 6,920.00 | 6,920.00 | 49,625 |
| 2026-07-02 | 7,800.00 | 7,810.00 | 6,830.00 | 6,930.00 | 6,930.00 | 66,305 |
| 2026-07-01 | 8,000.00 | 8,500.00 | 7,700.00 | 8,000.00 | 8,000.00 | 16,249 |
| 2026-06-30 | 8,200.00 | 8,300.00 | 7,690.00 | 7,690.00 | 7,690.00 | 17,004 |
| 2026-06-29 | 7,100.00 | 8,350.00 | 7,100.00 | 8,350.00 | 8,350.00 | 19,675 |
| 2026-06-26 | 7,610.00 | 7,710.00 | 6,930.00 | 7,100.00 | 7,100.00 | 28,850 |
| 2026-06-25 | 7,820.00 | 8,190.00 | 7,590.00 | 7,610.00 | 7,610.00 | 30,440 |
| 2026-06-24 | 8,040.00 | 8,040.00 | 7,520.00 | 7,800.00 | 7,800.00 | 22,601 |
| 2026-06-23 | 8,260.00 | 8,400.00 | 7,640.00 | 8,050.00 | 8,050.00 | 17,597 |
| 2026-06-22 | 8,550.00 | 8,830.00 | 8,230.00 | 8,400.00 | 8,400.00 | 17,432 |
| 2026-06-19 | 9,390.00 | 9,390.00 | 8,390.00 | 8,550.00 | 8,550.00 | 32,166 |
| 2026-06-18 | 9,560.00 | 9,840.00 | 9,150.00 | 9,150.00 | 9,150.00 | 17,159 |
| 2026-06-17 | 9,780.00 | 9,890.00 | 9,100.00 | 9,570.00 | 9,570.00 | 16,214 |
| 2026-06-16 | 10,010.00 | 10,180.00 | 9,700.00 | 9,780.00 | 9,780.00 | 15,305 |
| 2026-06-15 | 10,600.00 | 10,810.00 | 9,690.00 | 10,010.00 | 10,010.00 | 38,883 |
| 2026-06-12 | 9,360.00 | 10,870.00 | 9,360.00 | 10,310.00 | 10,310.00 | 43,620 |
| 2026-06-11 | 8,420.00 | 9,600.00 | 8,330.00 | 9,200.00 | 9,200.00 | 22,219 |
| 2026-06-10 | 9,350.00 | 9,400.00 | 8,500.00 | 8,510.00 | 8,510.00 | 310 |
| 2026-06-09 | 8,690.00 | 9,400.00 | 8,670.00 | 9,400.00 | 9,400.00 | 19,046 |
| 2026-06-08 | 9,000.00 | 9,450.00 | 8,320.00 | 8,450.00 | 8,450.00 | 31,379 |
| 2026-06-05 | 10,100.00 | 10,100.00 | 9,350.00 | 9,540.00 | 9,540.00 | 36,234 |
| 2026-06-04 | 10,500.00 | 10,570.00 | 9,980.00 | 10,100.00 | 10,100.00 | 33,708 |
| 2026-06-02 | 10,190.00 | 10,190.00 | 9,310.00 | 9,690.00 | 9,690.00 | 50,040 |
| 2026-06-01 | 10,700.00 | 10,870.00 | 10,020.00 | 10,190.00 | 10,190.00 | 44,730 |
| 2026-05-29 | 12,120.00 | 12,180.00 | 10,420.00 | 10,610.00 | 10,610.00 | 79,196 |
| 2026-05-28 | 12,810.00 | 12,810.00 | 10,800.00 | 11,190.00 | 11,190.00 | 58,985 |
| 2026-05-27 | 13,330.00 | 13,470.00 | 12,300.00 | 12,520.00 | 12,520.00 | 42,956 |
| 2026-05-26 | 13,920.00 | 14,800.00 | 13,170.00 | 13,180.00 | 13,180.00 | 70,378 |
| 2026-05-22 | 12,350.00 | 14,120.00 | 12,200.00 | 13,790.00 | 13,790.00 | 87,998 |
| 2026-05-21 | 12,670.00 | 12,690.00 | 12,100.00 | 12,350.00 | 12,350.00 | 31,863 |
| 2026-05-20 | 12,130.00 | 12,170.00 | 11,090.00 | 12,000.00 | 12,000.00 | 51,781 |
| 2026-05-19 | 11,980.00 | 12,240.00 | 11,420.00 | 11,830.00 | 11,830.00 | 23,872 |
| 2026-05-18 | 12,370.00 | 12,400.00 | 11,250.00 | 11,980.00 | 11,980.00 | 37,382 |
| 2026-05-15 | 12,860.00 | 14,690.00 | 12,120.00 | 12,370.00 | 12,370.00 | 120,527 |
| 2026-05-14 | 13,250.00 | 14,660.00 | 12,260.00 | 12,860.00 | 12,860.00 | 45,140 |
| 2026-05-13 | 13,010.00 | 13,300.00 | 12,310.00 | 13,250.00 | 13,250.00 | 25,598 |
| 2026-05-12 | 13,450.00 | 13,500.00 | 12,410.00 | 12,840.00 | 12,840.00 | 48,739 |
| 2026-05-11 | 13,800.00 | 14,100.00 | 12,900.00 | 13,400.00 | 13,400.00 | 48,283 |
| 2026-05-08 | 13,800.00 | 13,950.00 | 13,510.00 | 13,800.00 | 13,800.00 | 21,887 |
| 2026-05-07 | 14,450.00 | 14,530.00 | 13,650.00 | 13,800.00 | 13,800.00 | 36,172 |
| 2026-05-06 | 14,400.00 | 15,140.00 | 14,300.00 | 14,450.00 | 14,450.00 | 66,045 |
| 2026-05-04 | 13,670.00 | 14,360.00 | 13,660.00 | 14,200.00 | 14,200.00 | 43,130 |
| 2026-04-30 | 14,230.00 | 14,500.00 | 13,600.00 | 13,660.00 | 13,660.00 | 30,910 |
| 2026-04-29 | 14,460.00 | 14,670.00 | 14,000.00 | 14,230.00 | 14,230.00 | 25,994 |
| 2026-04-28 | 15,210.00 | 15,210.00 | 14,450.00 | 14,460.00 | 14,460.00 | 27,186 |
| 2026-04-27 | 15,060.00 | 15,140.00 | 14,600.00 | 14,910.00 | 14,910.00 | 28,087 |
| 2026-04-24 | 14,200.00 | 15,570.00 | 14,200.00 | 15,060.00 | 15,060.00 | 96,698 |
| 2026-04-23 | 14,580.00 | 14,600.00 | 13,700.00 | 14,200.00 | 14,200.00 | 21,155 |
| 2026-04-22 | 14,400.00 | 14,720.00 | 14,150.00 | 14,460.00 | 14,460.00 | 26,598 |
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.