MICRO2NANO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9,850.00 | 9,850.00 | 9,250.00 | 9,330.00 | 9,330.00 | 29,851 |
| 2025-10-23 | 9,350.00 | 9,590.00 | 8,990.00 | 9,360.00 | 9,360.00 | 16,715 |
| 2025-10-22 | 9,570.00 | 9,570.00 | 9,100.00 | 9,360.00 | 9,360.00 | 26,513 |
| 2025-10-21 | 9,980.00 | 9,980.00 | 9,430.00 | 9,570.00 | 9,570.00 | 28,481 |
| 2025-10-20 | 9,500.00 | 10,020.00 | 9,350.00 | 9,740.00 | 9,740.00 | 41,544 |
| 2025-10-17 | 9,600.00 | 9,670.00 | 9,320.00 | 9,350.00 | 9,350.00 | 32,740 |
| 2025-10-16 | 9,750.00 | 9,800.00 | 9,400.00 | 9,610.00 | 9,610.00 | 40,859 |
| 2025-10-15 | 9,430.00 | 9,770.00 | 9,430.00 | 9,740.00 | 9,740.00 | 18,823 |
| 2025-10-14 | 10,150.00 | 10,250.00 | 9,300.00 | 9,430.00 | 9,430.00 | 59,626 |
| 2025-10-13 | 9,780.00 | 10,200.00 | 9,710.00 | 9,960.00 | 9,960.00 | 62,174 |
| 2025-10-10 | 10,110.00 | 11,430.00 | 10,030.00 | 10,360.00 | 10,360.00 | 226,533 |
| 2025-10-02 | 9,390.00 | 10,320.00 | 9,280.00 | 9,810.00 | 9,810.00 | 196,997 |
| 2025-10-01 | 8,950.00 | 9,370.00 | 8,950.00 | 9,240.00 | 9,240.00 | 29,865 |
| 2025-09-30 | 8,920.00 | 9,220.00 | 8,850.00 | 8,930.00 | 8,930.00 | 16,220 |
| 2025-09-29 | 8,600.00 | 9,050.00 | 8,600.00 | 9,020.00 | 9,020.00 | 17,547 |
| 2025-09-26 | 9,130.00 | 9,130.00 | 8,600.00 | 8,600.00 | 8,600.00 | 51,966 |
| 2025-09-25 | 9,230.00 | 9,350.00 | 9,030.00 | 9,130.00 | 9,130.00 | 45,742 |
| 2025-09-24 | 9,020.00 | 9,460.00 | 8,870.00 | 9,350.00 | 9,350.00 | 62,772 |
| 2025-09-23 | 9,690.00 | 10,070.00 | 9,180.00 | 9,230.00 | 9,230.00 | 82,941 |
| 2025-09-22 | 9,040.00 | 10,190.00 | 8,930.00 | 9,650.00 | 9,650.00 | 258,402 |
| 2025-09-19 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0 |
| 2025-09-18 | 8,990.00 | 9,600.00 | 8,990.00 | 9,470.00 | 9,470.00 | 89,924 |
| 2025-09-17 | 9,160.00 | 9,160.00 | 8,670.00 | 9,000.00 | 9,000.00 | 54,130 |
| 2025-09-16 | 9,300.00 | 9,330.00 | 8,900.00 | 9,220.00 | 9,220.00 | 49,985 |
| 2025-09-15 | 8,930.00 | 9,460.00 | 8,730.00 | 9,270.00 | 9,270.00 | 157,355 |
| 2025-09-12 | 8,480.00 | 9,110.00 | 8,410.00 | 8,810.00 | 8,810.00 | 138,851 |
| 2025-09-11 | 8,840.00 | 8,840.00 | 8,300.00 | 8,510.00 | 8,510.00 | 20,017 |
| 2025-09-10 | 8,050.00 | 8,650.00 | 8,040.00 | 8,510.00 | 8,510.00 | 97,772 |
| 2025-09-09 | 7,510.00 | 8,970.00 | 7,500.00 | 8,040.00 | 8,040.00 | 453,211 |
| 2025-09-08 | 7,620.00 | 7,700.00 | 7,500.00 | 7,510.00 | 7,510.00 | 6,489 |
| 2025-09-05 | 7,480.00 | 7,740.00 | 7,480.00 | 7,620.00 | 7,620.00 | 5,415 |
| 2025-09-04 | 7,390.00 | 7,610.00 | 7,270.00 | 7,480.00 | 7,480.00 | 6,073 |
| 2025-09-03 | 7,260.00 | 7,460.00 | 7,180.00 | 7,390.00 | 7,390.00 | 10,424 |
| 2025-09-02 | 7,400.00 | 7,600.00 | 7,250.00 | 7,330.00 | 7,330.00 | 14,264 |
| 2025-09-01 | 7,790.00 | 7,790.00 | 7,380.00 | 7,400.00 | 7,400.00 | 19,016 |
| 2025-08-29 | 7,830.00 | 7,830.00 | 7,520.00 | 7,520.00 | 7,520.00 | 6,648 |
| 2025-08-28 | 7,620.00 | 7,700.00 | 7,500.00 | 7,570.00 | 7,570.00 | 3,465 |
| 2025-08-27 | 7,520.00 | 7,770.00 | 7,510.00 | 7,690.00 | 7,690.00 | 5,576 |
| 2025-08-26 | 7,560.00 | 7,760.00 | 7,560.00 | 7,570.00 | 7,570.00 | 4,646 |
| 2025-08-25 | 7,460.00 | 7,770.00 | 7,460.00 | 7,640.00 | 7,640.00 | 5,545 |
| 2025-08-22 | 8,150.00 | 8,150.00 | 7,440.00 | 7,500.00 | 7,500.00 | 9,220 |
| 2025-08-21 | 7,480.00 | 7,850.00 | 7,450.00 | 7,540.00 | 7,540.00 | 7,154 |
| 2025-08-20 | 7,520.00 | 7,870.00 | 7,290.00 | 7,480.00 | 7,480.00 | 32,199 |
| 2025-08-19 | 8,150.00 | 8,160.00 | 7,770.00 | 7,980.00 | 7,980.00 | 15,167 |
| 2025-08-18 | 8,490.00 | 8,490.00 | 8,080.00 | 8,150.00 | 8,150.00 | 16,801 |
| 2025-08-14 | 8,460.00 | 8,580.00 | 8,310.00 | 8,540.00 | 8,540.00 | 25,664 |
| 2025-08-13 | 8,390.00 | 8,620.00 | 8,380.00 | 8,510.00 | 8,510.00 | 21,997 |
| 2025-08-12 | 8,560.00 | 8,620.00 | 8,390.00 | 8,390.00 | 8,390.00 | 12,492 |
| 2025-08-11 | 8,340.00 | 8,620.00 | 8,290.00 | 8,550.00 | 8,550.00 | 20,469 |
| 2025-08-08 | 8,330.00 | 8,510.00 | 8,200.00 | 8,350.00 | 8,350.00 | 25,244 |
| 2025-08-07 | 8,390.00 | 8,390.00 | 8,120.00 | 8,330.00 | 8,330.00 | 10,552 |
| 2025-08-06 | 8,040.00 | 8,380.00 | 7,950.00 | 8,110.00 | 8,110.00 | 4,940 |
| 2025-08-05 | 7,990.00 | 8,440.00 | 7,990.00 | 8,050.00 | 8,050.00 | 5,183 |
| 2025-08-04 | 8,120.00 | 8,120.00 | 7,810.00 | 7,990.00 | 7,990.00 | 16,163 |
| 2025-08-01 | 8,410.00 | 8,410.00 | 7,900.00 | 8,140.00 | 8,140.00 | 32,972 |
| 2025-07-31 | 8,370.00 | 8,710.00 | 8,210.00 | 8,410.00 | 8,410.00 | 18,901 |
| 2025-07-30 | 8,460.00 | 8,700.00 | 8,400.00 | 8,450.00 | 8,450.00 | 12,664 |
| 2025-07-29 | 8,400.00 | 8,700.00 | 8,230.00 | 8,470.00 | 8,470.00 | 39,632 |
| 2025-07-28 | 7,960.00 | 8,250.00 | 7,920.00 | 8,220.00 | 8,220.00 | 14,094 |
| 2025-07-25 | 8,010.00 | 8,180.00 | 7,960.00 | 7,960.00 | 7,960.00 | 8,349 |
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.