MICRO2NANO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 15,160.00 | 15,160.00 | 14,360.00 | 14,400.00 | 14,400.00 | 69,426 |
| 2026-04-20 | 13,780.00 | 14,700.00 | 13,670.00 | 14,680.00 | 14,680.00 | 54,008 |
| 2026-04-17 | 13,400.00 | 14,120.00 | 13,015.00 | 13,780.00 | 13,780.00 | 26,230 |
| 2026-04-16 | 13,150.00 | 13,360.00 | 12,970.00 | 13,360.00 | 13,360.00 | 15,506 |
| 2026-04-15 | 13,390.00 | 13,500.00 | 13,030.00 | 13,150.00 | 13,150.00 | 35,427 |
| 2026-04-14 | 12,700.00 | 13,550.00 | 12,700.00 | 13,390.00 | 13,390.00 | 32,880 |
| 2026-04-13 | 12,780.00 | 12,980.00 | 12,030.00 | 12,500.00 | 12,500.00 | 27,970 |
| 2026-04-10 | 12,350.00 | 13,170.00 | 12,350.00 | 12,960.00 | 12,960.00 | 29,235 |
| 2026-04-09 | 12,580.00 | 12,580.00 | 11,940.00 | 12,060.00 | 12,060.00 | 10,489 |
| 2026-04-08 | 12,000.00 | 12,250.00 | 12,000.00 | 12,250.00 | 12,250.00 | 17,523 |
| 2026-04-07 | 12,450.00 | 12,800.00 | 11,620.00 | 11,630.00 | 11,630.00 | 14,653 |
| 2026-04-06 | 11,830.00 | 12,270.00 | 11,830.00 | 11,830.00 | 11,830.00 | 10,593 |
| 2026-04-03 | 11,810.00 | 12,200.00 | 11,700.00 | 11,830.00 | 11,830.00 | 17,893 |
| 2026-04-02 | 12,160.00 | 12,220.00 | 11,220.00 | 11,750.00 | 11,750.00 | 60,955 |
| 2026-04-01 | 11,620.00 | 12,190.00 | 11,620.00 | 12,050.00 | 12,050.00 | 25,823 |
| 2026-03-31 | 11,850.00 | 12,450.00 | 11,160.00 | 11,200.00 | 11,200.00 | 33,877 |
| 2026-03-30 | 12,010.00 | 12,150.00 | 11,490.00 | 11,910.00 | 11,910.00 | 35,415 |
| 2026-03-27 | 12,850.00 | 12,850.00 | 12,130.00 | 12,360.00 | 12,360.00 | 27,455 |
| 2026-03-26 | 13,710.00 | 13,710.00 | 12,810.00 | 12,850.00 | 12,850.00 | 26,157 |
| 2026-03-25 | 13,430.00 | 14,060.00 | 13,430.00 | 13,720.00 | 13,720.00 | 34,178 |
| 2026-03-24 | 13,750.00 | 13,800.00 | 13,020.00 | 13,430.00 | 13,430.00 | 21,607 |
| 2026-03-23 | 13,650.00 | 13,650.00 | 13,010.00 | 13,020.00 | 13,020.00 | 39,375 |
| 2026-03-20 | 14,080.00 | 14,300.00 | 13,470.00 | 13,860.00 | 13,860.00 | 50,969 |
| 2026-03-19 | 14,590.00 | 14,590.00 | 13,970.00 | 14,080.00 | 14,080.00 | 22,544 |
| 2026-03-18 | 14,500.00 | 14,720.00 | 14,200.00 | 14,330.00 | 14,330.00 | 39,861 |
| 2026-03-17 | 14,430.00 | 14,460.00 | 13,910.00 | 13,980.00 | 13,980.00 | 34,313 |
| 2026-03-16 | 13,700.00 | 14,490.00 | 13,460.00 | 14,000.00 | 14,000.00 | 47,079 |
| 2026-03-13 | 14,000.00 | 14,000.00 | 13,500.00 | 13,700.00 | 13,700.00 | 43,212 |
| 2026-03-12 | 13,470.00 | 14,440.00 | 13,110.00 | 14,060.00 | 14,060.00 | 81,117 |
| 2026-03-11 | 13,350.00 | 14,030.00 | 12,930.00 | 13,470.00 | 13,470.00 | 96,944 |
| 2026-03-10 | 12,050.00 | 12,950.00 | 11,950.00 | 12,930.00 | 12,930.00 | 53,163 |
| 2026-03-09 | 11,730.00 | 12,570.00 | 11,000.00 | 11,650.00 | 11,650.00 | 60,572 |
| 2026-03-06 | 12,230.00 | 12,990.00 | 11,870.00 | 12,630.00 | 12,630.00 | 48,634 |
| 2026-03-05 | 11,140.00 | 12,730.00 | 11,060.00 | 12,230.00 | 12,230.00 | 126,852 |
| 2026-03-04 | 12,240.00 | 12,250.00 | 10,510.00 | 10,680.00 | 10,680.00 | 124,679 |
| 2026-03-03 | 12,870.00 | 13,600.00 | 12,120.00 | 12,430.00 | 12,430.00 | 169,529 |
| 2026-02-27 | 12,550.00 | 15,870.00 | 11,900.00 | 13,690.00 | 13,690.00 | 701,754 |
| 2026-02-26 | 12,410.00 | 12,950.00 | 12,100.00 | 12,710.00 | 12,710.00 | 82,338 |
| 2026-02-25 | 12,750.00 | 12,820.00 | 12,370.00 | 12,400.00 | 12,400.00 | 89,060 |
| 2026-02-24 | 11,580.00 | 12,830.00 | 11,460.00 | 12,690.00 | 12,690.00 | 116,007 |
| 2026-02-23 | 11,970.00 | 12,490.00 | 11,620.00 | 11,750.00 | 11,750.00 | 63,992 |
| 2026-02-20 | 12,700.00 | 12,810.00 | 11,500.00 | 11,750.00 | 11,750.00 | 201,629 |
| 2026-02-19 | 13,410.00 | 14,040.00 | 12,660.00 | 12,700.00 | 12,700.00 | 182,123 |
| 2026-02-13 | 13,990.00 | 14,390.00 | 13,320.00 | 13,580.00 | 13,580.00 | 55,086 |
| 2026-02-12 | 14,500.00 | 14,980.00 | 14,000.00 | 14,000.00 | 14,000.00 | 56,782 |
| 2026-02-11 | 15,260.00 | 15,260.00 | 14,370.00 | 14,410.00 | 14,410.00 | 76,013 |
| 2026-02-10 | 15,910.00 | 16,000.00 | 15,190.00 | 15,260.00 | 15,260.00 | 70,184 |
| 2026-02-09 | 16,050.00 | 16,340.00 | 15,000.00 | 16,050.00 | 16,050.00 | 110,580 |
| 2026-02-06 | 14,530.00 | 16,120.00 | 13,400.00 | 15,350.00 | 15,350.00 | 121,552 |
| 2026-02-05 | 14,900.00 | 15,750.00 | 14,540.00 | 15,000.00 | 15,000.00 | 90,932 |
| 2026-02-04 | 14,810.00 | 16,110.00 | 14,560.00 | 15,110.00 | 15,110.00 | 163,551 |
| 2026-02-03 | 14,950.00 | 15,100.00 | 14,130.00 | 14,810.00 | 14,810.00 | 133,952 |
| 2026-02-02 | 13,980.00 | 15,170.00 | 13,500.00 | 14,130.00 | 14,130.00 | 104,202 |
| 2026-01-30 | 14,180.00 | 15,040.00 | 14,050.00 | 14,360.00 | 14,360.00 | 133,764 |
| 2026-01-29 | 14,560.00 | 15,280.00 | 13,500.00 | 14,180.00 | 14,180.00 | 120,546 |
| 2026-01-28 | 14,110.00 | 14,650.00 | 13,650.00 | 14,360.00 | 14,360.00 | 144,846 |
| 2026-01-27 | 13,490.00 | 13,930.00 | 13,020.00 | 13,700.00 | 13,700.00 | 197,407 |
| 2026-01-26 | 13,490.00 | 13,490.00 | 12,400.00 | 13,010.00 | 13,010.00 | 111,832 |
| 2026-01-23 | 13,550.00 | 13,680.00 | 12,800.00 | 13,200.00 | 13,200.00 | 150,094 |
| 2026-01-22 | 13,400.00 | 13,990.00 | 12,440.00 | 13,550.00 | 13,550.00 | 197,036 |
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.