MICRO2NANO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 11,500.00 | 13,260.00 | 11,375.00 | 13,250.00 | 13,250.00 | 341,389 |
| 2026-01-20 | 12,140.00 | 12,350.00 | 11,600.00 | 11,990.00 | 11,990.00 | 91,836 |
| 2026-01-19 | 11,300.00 | 12,050.00 | 11,110.00 | 11,900.00 | 11,900.00 | 70,530 |
| 2026-01-16 | 11,700.00 | 11,720.00 | 10,900.00 | 11,330.00 | 11,330.00 | 68,953 |
| 2026-01-15 | 12,020.00 | 12,030.00 | 10,880.00 | 11,660.00 | 11,660.00 | 199,107 |
| 2026-01-14 | 11,800.00 | 12,500.00 | 11,440.00 | 11,960.00 | 11,960.00 | 256,557 |
| 2026-01-13 | 10,500.00 | 11,720.00 | 10,200.00 | 11,680.00 | 11,680.00 | 418,477 |
| 2026-01-12 | 9,020.00 | 10,340.00 | 9,020.00 | 10,070.00 | 10,070.00 | 163,368 |
| 2026-01-09 | 8,760.00 | 9,290.00 | 8,430.00 | 8,960.00 | 8,960.00 | 109,356 |
| 2026-01-08 | 8,350.00 | 8,570.00 | 8,190.00 | 8,480.00 | 8,480.00 | 23,465 |
| 2026-01-07 | 8,760.00 | 8,980.00 | 8,270.00 | 8,350.00 | 8,350.00 | 35,699 |
| 2026-01-06 | 8,690.00 | 8,830.00 | 8,500.00 | 8,710.00 | 8,710.00 | 13,779 |
| 2026-01-05 | 8,740.00 | 9,100.00 | 8,280.00 | 8,770.00 | 8,770.00 | 53,351 |
| 2026-01-02 | 8,210.00 | 8,780.00 | 8,050.00 | 8,700.00 | 8,700.00 | 40,665 |
| 2025-12-30 | 8,280.00 | 8,490.00 | 7,850.00 | 8,210.00 | 8,210.00 | 20,923 |
| 2025-12-29 | 7,740.00 | 8,470.00 | 7,730.00 | 8,330.00 | 8,330.00 | 40,636 |
| 2025-12-26 | 7,650.00 | 7,920.00 | 7,650.00 | 7,650.00 | 7,650.00 | 22,236 |
| 2025-12-24 | 7,850.00 | 7,990.00 | 7,550.00 | 7,650.00 | 7,650.00 | 15,783 |
| 2025-12-23 | 8,250.00 | 8,250.00 | 7,850.00 | 7,850.00 | 7,850.00 | 12,945 |
| 2025-12-22 | 8,010.00 | 8,220.00 | 7,910.00 | 8,090.00 | 8,090.00 | 31,531 |
| 2025-12-19 | 8,040.00 | 8,040.00 | 7,660.00 | 7,900.00 | 7,900.00 | 16,227 |
| 2025-12-18 | 7,940.00 | 7,940.00 | 7,660.00 | 7,710.00 | 7,710.00 | 11,264 |
| 2025-12-17 | 7,570.00 | 8,090.00 | 7,570.00 | 7,940.00 | 7,940.00 | 28,352 |
| 2025-12-16 | 7,990.00 | 7,990.00 | 7,560.00 | 7,560.00 | 7,560.00 | 26,714 |
| 2025-12-15 | 8,170.00 | 8,170.00 | 7,910.00 | 7,990.00 | 7,990.00 | 41,488 |
| 2025-12-12 | 8,590.00 | 8,590.00 | 8,150.00 | 8,170.00 | 8,170.00 | 26,175 |
| 2025-12-11 | 8,400.00 | 8,590.00 | 8,230.00 | 8,280.00 | 8,280.00 | 21,403 |
| 2025-12-10 | 8,310.00 | 8,540.00 | 8,290.00 | 8,300.00 | 8,300.00 | 9,137 |
| 2025-12-09 | 8,390.00 | 8,560.00 | 8,200.00 | 8,310.00 | 8,310.00 | 15,353 |
| 2025-12-08 | 8,450.00 | 8,640.00 | 8,270.00 | 8,390.00 | 8,390.00 | 11,929 |
| 2025-12-05 | 8,230.00 | 8,470.00 | 8,110.00 | 8,450.00 | 8,450.00 | 14,704 |
| 2025-12-04 | 8,760.00 | 8,760.00 | 8,100.00 | 8,230.00 | 8,230.00 | 44,938 |
| 2025-12-03 | 8,650.00 | 8,830.00 | 8,580.00 | 8,830.00 | 8,830.00 | 8,200 |
| 2025-12-02 | 8,490.00 | 8,790.00 | 8,490.00 | 8,730.00 | 8,730.00 | 10,236 |
| 2025-12-01 | 8,830.00 | 8,830.00 | 8,430.00 | 8,480.00 | 8,480.00 | 19,100 |
| 2025-11-28 | 8,430.00 | 8,710.00 | 8,420.00 | 8,550.00 | 8,550.00 | 15,447 |
| 2025-11-27 | 8,380.00 | 8,640.00 | 8,330.00 | 8,420.00 | 8,420.00 | 15,900 |
| 2025-11-26 | 8,330.00 | 8,460.00 | 8,160.00 | 8,370.00 | 8,370.00 | 10,666 |
| 2025-11-25 | 8,310.00 | 8,740.00 | 8,010.00 | 8,300.00 | 8,300.00 | 11,934 |
| 2025-11-24 | 8,360.00 | 8,500.00 | 8,100.00 | 8,150.00 | 8,150.00 | 22,737 |
| 2025-11-21 | 8,850.00 | 8,980.00 | 8,270.00 | 8,350.00 | 8,350.00 | 50,468 |
| 2025-11-20 | 9,130.00 | 9,300.00 | 8,680.00 | 8,980.00 | 8,980.00 | 32,318 |
| 2025-11-19 | 9,220.00 | 9,250.00 | 8,510.00 | 8,980.00 | 8,980.00 | 36,575 |
| 2025-11-18 | 9,590.00 | 9,780.00 | 9,150.00 | 9,220.00 | 9,220.00 | 42,739 |
| 2025-11-17 | 9,810.00 | 9,980.00 | 9,540.00 | 9,650.00 | 9,650.00 | 36,220 |
| 2025-11-14 | 10,090.00 | 10,200.00 | 9,600.00 | 9,610.00 | 9,610.00 | 61,372 |
| 2025-11-13 | 10,320.00 | 10,530.00 | 10,070.00 | 10,390.00 | 10,390.00 | 38,991 |
| 2025-11-12 | 10,420.00 | 10,580.00 | 9,990.00 | 10,390.00 | 10,390.00 | 47,078 |
| 2025-11-11 | 10,850.00 | 11,140.00 | 10,250.00 | 10,410.00 | 10,410.00 | 42,473 |
| 2025-11-10 | 10,400.00 | 10,720.00 | 10,010.00 | 10,450.00 | 10,450.00 | 47,974 |
| 2025-11-07 | 10,850.00 | 11,110.00 | 10,060.00 | 10,350.00 | 10,350.00 | 124,434 |
| 2025-11-06 | 10,270.00 | 11,830.00 | 10,260.00 | 11,190.00 | 11,190.00 | 275,913 |
| 2025-11-05 | 10,260.00 | 10,500.00 | 9,730.00 | 10,260.00 | 10,260.00 | 108,015 |
| 2025-11-04 | 10,940.00 | 11,100.00 | 10,460.00 | 10,540.00 | 10,540.00 | 102,735 |
| 2025-11-03 | 10,940.00 | 11,400.00 | 10,460.00 | 10,910.00 | 10,910.00 | 179,240 |
| 2025-10-31 | 11,130.00 | 11,590.00 | 10,660.00 | 10,930.00 | 10,930.00 | 178,715 |
| 2025-10-30 | 10,350.00 | 11,920.00 | 10,060.00 | 11,090.00 | 11,090.00 | 632,635 |
| 2025-10-29 | 9,320.00 | 11,240.00 | 9,320.00 | 10,460.00 | 10,460.00 | 1,057,844 |
| 2025-10-28 | 9,180.00 | 9,350.00 | 8,910.00 | 9,040.00 | 9,040.00 | 27,685 |
| 2025-10-27 | 9,340.00 | 9,460.00 | 9,100.00 | 9,180.00 | 9,180.00 | 35,249 |
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.