MICRO2NANO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,800.00 | 8,250.00 | 7,800.00 | 8,000.00 | 8,000.00 | 20,213 |
| 2025-07-23 | 7,890.00 | 8,080.00 | 7,670.00 | 7,800.00 | 7,800.00 | 27,212 |
| 2025-07-22 | 8,320.00 | 8,320.00 | 7,800.00 | 7,900.00 | 7,900.00 | 33,522 |
| 2025-07-21 | 8,200.00 | 8,330.00 | 8,150.00 | 8,320.00 | 8,320.00 | 9,183 |
| 2025-07-18 | 8,450.00 | 8,490.00 | 8,120.00 | 8,200.00 | 8,200.00 | 72,443 |
| 2025-07-17 | 8,500.00 | 8,580.00 | 8,180.00 | 8,450.00 | 8,450.00 | 22,429 |
| 2025-07-16 | 8,400.00 | 8,800.00 | 8,150.00 | 8,690.00 | 8,690.00 | 64,747 |
| 2025-07-15 | 8,590.00 | 8,590.00 | 8,280.00 | 8,400.00 | 8,400.00 | 33,087 |
| 2025-07-14 | 9,030.00 | 9,030.00 | 8,520.00 | 8,700.00 | 8,700.00 | 24,225 |
| 2025-07-11 | 8,390.00 | 9,080.00 | 8,390.00 | 8,970.00 | 8,970.00 | 94,005 |
| 2025-07-10 | 8,390.00 | 8,500.00 | 8,320.00 | 8,380.00 | 8,380.00 | 19,212 |
| 2025-07-09 | 8,700.00 | 8,710.00 | 8,310.00 | 8,380.00 | 8,380.00 | 24,182 |
| 2025-07-08 | 8,440.00 | 8,600.00 | 8,300.00 | 8,460.00 | 8,460.00 | 14,476 |
| 2025-07-07 | 8,430.00 | 8,620.00 | 8,200.00 | 8,520.00 | 8,520.00 | 24,860 |
| 2025-07-04 | 8,670.00 | 8,670.00 | 8,370.00 | 8,440.00 | 8,440.00 | 16,532 |
| 2025-07-03 | 8,640.00 | 9,000.00 | 8,400.00 | 8,670.00 | 8,670.00 | 56,065 |
| 2025-07-02 | 8,670.00 | 8,790.00 | 8,500.00 | 8,630.00 | 8,630.00 | 20,377 |
| 2025-07-01 | 8,870.00 | 8,960.00 | 8,650.00 | 8,670.00 | 8,670.00 | 40,719 |
| 2025-06-30 | 9,170.00 | 9,240.00 | 8,740.00 | 8,870.00 | 8,870.00 | 48,587 |
| 2025-06-27 | 9,600.00 | 9,640.00 | 9,150.00 | 9,170.00 | 9,170.00 | 78,023 |
| 2025-06-26 | 9,260.00 | 9,910.00 | 8,840.00 | 9,500.00 | 9,500.00 | 299,434 |
| 2025-06-25 | 8,420.00 | 9,800.00 | 8,420.00 | 9,000.00 | 9,000.00 | 344,588 |
| 2025-06-24 | 8,690.00 | 8,690.00 | 8,100.00 | 8,340.00 | 8,340.00 | 44,142 |
| 2025-06-23 | 8,110.00 | 8,510.00 | 8,110.00 | 8,140.00 | 8,140.00 | 24,807 |
| 2025-06-20 | 8,320.00 | 8,560.00 | 8,320.00 | 8,520.00 | 8,520.00 | 18,737 |
| 2025-06-19 | 8,490.00 | 8,560.00 | 8,300.00 | 8,350.00 | 8,350.00 | 31,180 |
| 2025-06-18 | 8,610.00 | 8,770.00 | 8,450.00 | 8,550.00 | 8,550.00 | 19,464 |
| 2025-06-17 | 8,690.00 | 9,060.00 | 8,570.00 | 8,610.00 | 8,610.00 | 28,920 |
| 2025-06-16 | 8,610.00 | 8,910.00 | 8,490.00 | 8,690.00 | 8,690.00 | 57,522 |
| 2025-06-13 | 9,020.00 | 9,190.00 | 8,730.00 | 8,910.00 | 8,910.00 | 38,409 |
| 2025-06-12 | 9,300.00 | 9,340.00 | 9,010.00 | 9,090.00 | 9,090.00 | 42,569 |
| 2025-06-11 | 9,080.00 | 9,410.00 | 8,900.00 | 9,380.00 | 9,380.00 | 50,466 |
| 2025-06-10 | 9,130.00 | 9,130.00 | 8,820.00 | 8,980.00 | 8,980.00 | 20,394 |
| 2025-06-09 | 9,000.00 | 9,190.00 | 8,550.00 | 9,040.00 | 9,040.00 | 68,037 |
| 2025-06-05 | 9,200.00 | 9,370.00 | 8,990.00 | 9,030.00 | 9,030.00 | 45,102 |
| 2025-06-04 | 9,100.00 | 9,400.00 | 9,000.00 | 9,140.00 | 9,140.00 | 66,807 |
| 2025-06-02 | 9,400.00 | 9,540.00 | 9,000.00 | 9,080.00 | 9,080.00 | 71,868 |
| 2025-05-30 | 9,770.00 | 9,770.00 | 9,340.00 | 9,590.00 | 9,590.00 | 76,809 |
| 2025-05-29 | 9,990.00 | 10,260.00 | 9,710.00 | 9,860.00 | 9,860.00 | 131,963 |
| 2025-05-28 | 10,050.00 | 10,190.00 | 9,550.00 | 9,710.00 | 9,710.00 | 88,717 |
| 2025-05-27 | 10,200.00 | 10,200.00 | 9,620.00 | 9,830.00 | 9,830.00 | 69,311 |
| 2025-05-26 | 9,740.00 | 10,220.00 | 9,580.00 | 10,000.00 | 10,000.00 | 104,592 |
| 2025-05-23 | 9,230.00 | 11,000.00 | 9,110.00 | 9,840.00 | 9,840.00 | 775,786 |
| 2025-05-22 | 9,690.00 | 9,690.00 | 8,960.00 | 9,230.00 | 9,230.00 | 116,307 |
| 2025-05-21 | 9,600.00 | 9,800.00 | 9,350.00 | 9,690.00 | 9,690.00 | 76,350 |
| 2025-05-20 | 9,800.00 | 9,980.00 | 9,510.00 | 9,570.00 | 9,570.00 | 116,618 |
| 2025-05-19 | 9,710.00 | 10,070.00 | 9,320.00 | 9,710.00 | 9,710.00 | 328,699 |
| 2025-05-16 | 8,210.00 | 10,550.00 | 7,970.00 | 9,710.00 | 9,710.00 | 1,943,146 |
| 2025-05-15 | 8,160.00 | 8,520.00 | 8,100.00 | 8,230.00 | 8,230.00 | 155,991 |
| 2025-05-14 | 7,950.00 | 8,120.00 | 7,910.00 | 8,040.00 | 8,040.00 | 48,607 |
| 2025-05-13 | 8,590.00 | 8,660.00 | 7,920.00 | 7,950.00 | 7,950.00 | 111,567 |
| 2025-05-12 | 8,050.00 | 8,330.00 | 7,880.00 | 8,240.00 | 8,240.00 | 104,977 |
| 2025-05-09 | 8,470.00 | 8,530.00 | 7,900.00 | 8,100.00 | 8,100.00 | 146,059 |
| 2025-05-08 | 8,850.00 | 9,150.00 | 8,400.00 | 8,460.00 | 8,460.00 | 325,460 |
| 2025-05-07 | 8,520.00 | 8,980.00 | 8,380.00 | 8,430.00 | 8,430.00 | 385,567 |
| 2025-05-02 | 7,570.00 | 9,000.00 | 7,450.00 | 8,600.00 | 8,600.00 | 1,371,026 |
| 2025-04-30 | 7,900.00 | 8,020.00 | 7,280.00 | 7,420.00 | 7,420.00 | 256,680 |
| 2025-04-29 | 8,390.00 | 9,200.00 | 8,030.00 | 8,150.00 | 8,150.00 | 492,479 |
| 2025-04-28 | 9,500.00 | 9,990.00 | 7,980.00 | 8,300.00 | 8,300.00 | 2,132,324 |
| 2025-04-25 | 7,050.00 | 8,730.00 | 7,050.00 | 8,730.00 | 8,730.00 | 2,009,225 |
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.