MICRO2NANO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,640.00 | 7,270.00 | 6,630.00 | 6,720.00 | 6,720.00 | 216,349 |
| 2025-04-23 | 7,110.00 | 7,110.00 | 6,470.00 | 6,550.00 | 6,550.00 | 111,114 |
| 2025-04-22 | 8,150.00 | 8,600.00 | 6,690.00 | 6,830.00 | 6,830.00 | 800,797 |
| 2025-04-21 | 5,740.00 | 7,250.00 | 5,580.00 | 7,250.00 | 7,250.00 | 427,016 |
| 2025-04-18 | 5,290.00 | 5,580.00 | 5,190.00 | 5,580.00 | 5,580.00 | 29,208 |
| 2025-04-17 | 5,190.00 | 5,300.00 | 5,190.00 | 5,190.00 | 5,190.00 | 4,483 |
| 2025-04-16 | 5,260.00 | 5,330.00 | 5,150.00 | 5,190.00 | 5,190.00 | 4,210 |
| 2025-04-15 | 5,270.00 | 5,350.00 | 5,190.00 | 5,260.00 | 5,260.00 | 11,834 |
| 2025-04-14 | 5,120.00 | 5,240.00 | 5,120.00 | 5,200.00 | 5,200.00 | 5,564 |
| 2025-04-11 | 4,800.00 | 5,150.00 | 4,800.00 | 5,100.00 | 5,100.00 | 18,653 |
| 2025-04-10 | 4,605.00 | 5,100.00 | 4,605.00 | 4,975.00 | 4,975.00 | 13,305 |
| 2025-04-09 | 4,680.00 | 4,905.00 | 4,445.00 | 4,570.00 | 4,570.00 | 11,999 |
| 2025-04-08 | 4,825.00 | 5,000.00 | 4,705.00 | 4,715.00 | 4,715.00 | 7,325 |
| 2025-04-07 | 5,240.00 | 5,300.00 | 4,820.00 | 4,820.00 | 4,820.00 | 23,418 |
| 2025-04-04 | 5,320.00 | 5,350.00 | 5,010.00 | 5,260.00 | 5,260.00 | 14,952 |
| 2025-04-03 | 4,995.00 | 5,300.00 | 4,995.00 | 5,210.00 | 5,210.00 | 11,635 |
| 2025-04-02 | 5,320.00 | 5,430.00 | 5,210.00 | 5,250.00 | 5,250.00 | 7,057 |
| 2025-04-01 | 5,160.00 | 5,570.00 | 5,160.00 | 5,320.00 | 5,320.00 | 48,104 |
| 2025-03-31 | 5,610.00 | 5,610.00 | 5,300.00 | 5,350.00 | 5,350.00 | 18,709 |
| 2025-03-28 | 5,700.00 | 5,790.00 | 5,610.00 | 5,650.00 | 5,650.00 | 12,146 |
| 2025-03-27 | 5,970.00 | 5,980.00 | 5,810.00 | 5,810.00 | 5,810.00 | 11,238 |
| 2025-03-26 | 5,980.00 | 5,990.00 | 5,820.00 | 5,970.00 | 5,970.00 | 2,934 |
| 2025-03-25 | 6,010.00 | 6,160.00 | 5,800.00 | 5,810.00 | 5,810.00 | 22,648 |
| 2025-03-24 | 6,020.00 | 6,230.00 | 6,010.00 | 6,010.00 | 6,010.00 | 10,836 |
| 2025-03-21 | 6,170.00 | 6,400.00 | 6,040.00 | 6,070.00 | 6,070.00 | 16,236 |
| 2025-03-20 | 6,350.00 | 6,350.00 | 6,100.00 | 6,170.00 | 6,170.00 | 3,239 |
| 2025-03-19 | 6,050.00 | 6,210.00 | 6,000.00 | 6,150.00 | 6,150.00 | 23,585 |
| 2025-03-18 | 6,220.00 | 6,270.00 | 5,920.00 | 6,050.00 | 6,050.00 | 19,210 |
| 2025-03-17 | 6,160.00 | 6,550.00 | 6,110.00 | 6,280.00 | 6,280.00 | 30,345 |
| 2025-03-14 | 6,040.00 | 6,210.00 | 6,040.00 | 6,100.00 | 6,100.00 | 7,581 |
| 2025-03-13 | 6,100.00 | 6,140.00 | 5,970.00 | 6,050.00 | 6,050.00 | 5,668 |
| 2025-03-12 | 5,970.00 | 6,180.00 | 5,970.00 | 6,100.00 | 6,100.00 | 5,703 |
| 2025-03-11 | 5,690.00 | 6,130.00 | 5,690.00 | 6,000.00 | 6,000.00 | 8,595 |
| 2025-03-10 | 5,830.00 | 6,170.00 | 5,790.00 | 6,070.00 | 6,070.00 | 14,223 |
| 2025-03-07 | 5,900.00 | 5,900.00 | 5,710.00 | 5,870.00 | 5,870.00 | 10,839 |
| 2025-03-06 | 5,940.00 | 5,990.00 | 5,810.00 | 5,920.00 | 5,920.00 | 11,438 |
| 2025-03-05 | 5,830.00 | 5,940.00 | 5,780.00 | 5,940.00 | 5,940.00 | 7,964 |
| 2025-03-04 | 5,970.00 | 6,010.00 | 5,700.00 | 5,760.00 | 5,760.00 | 9,461 |
| 2025-02-28 | 6,070.00 | 6,070.00 | 5,870.00 | 5,870.00 | 5,870.00 | 16,587 |
| 2025-02-27 | 6,120.00 | 6,210.00 | 6,030.00 | 6,070.00 | 6,070.00 | 5,422 |
| 2025-02-26 | 5,870.00 | 6,270.00 | 5,870.00 | 6,110.00 | 6,110.00 | 8,011 |
| 2025-02-25 | 6,300.00 | 6,300.00 | 5,810.00 | 6,100.00 | 6,100.00 | 24,388 |
| 2025-02-24 | 6,210.00 | 6,370.00 | 6,110.00 | 6,300.00 | 6,300.00 | 26,755 |
| 2025-02-21 | 6,670.00 | 6,770.00 | 6,410.00 | 6,450.00 | 6,450.00 | 17,415 |
| 2025-02-20 | 6,840.00 | 6,850.00 | 6,560.00 | 6,670.00 | 6,670.00 | 38,359 |
| 2025-02-19 | 6,480.00 | 7,500.00 | 6,350.00 | 6,880.00 | 6,880.00 | 201,327 |
| 2025-02-18 | 6,160.00 | 6,330.00 | 6,160.00 | 6,330.00 | 6,330.00 | 11,156 |
| 2025-02-17 | 6,330.00 | 6,330.00 | 6,130.00 | 6,270.00 | 6,270.00 | 9,781 |
| 2025-02-14 | 6,170.00 | 6,270.00 | 6,000.00 | 6,220.00 | 6,220.00 | 18,436 |
| 2025-02-13 | 6,030.00 | 6,180.00 | 5,960.00 | 6,060.00 | 6,060.00 | 9,594 |
| 2025-02-12 | 6,180.00 | 6,210.00 | 6,030.00 | 6,080.00 | 6,080.00 | 5,920 |
| 2025-02-11 | 6,140.00 | 6,230.00 | 6,100.00 | 6,180.00 | 6,180.00 | 10,187 |
| 2025-02-10 | 6,060.00 | 6,200.00 | 5,960.00 | 6,140.00 | 6,140.00 | 13,327 |
| 2025-02-07 | 6,190.00 | 6,190.00 | 5,990.00 | 6,090.00 | 6,090.00 | 21,290 |
| 2025-02-06 | 6,240.00 | 6,240.00 | 6,050.00 | 6,190.00 | 6,190.00 | 6,137 |
| 2025-02-05 | 5,980.00 | 6,160.00 | 5,900.00 | 6,150.00 | 6,150.00 | 4,967 |
| 2025-02-04 | 5,820.00 | 6,200.00 | 5,820.00 | 5,980.00 | 5,980.00 | 12,117 |
| 2025-02-03 | 6,490.00 | 6,490.00 | 5,760.00 | 5,840.00 | 5,840.00 | 30,674 |
| 2025-01-31 | 6,810.00 | 6,810.00 | 6,320.00 | 6,330.00 | 6,330.00 | 20,735 |
| 2025-01-24 | 6,770.00 | 6,860.00 | 6,690.00 | 6,810.00 | 6,810.00 | 11,007 |
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.