MICRO2NANO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,070.00 | 7,100.00 | 6,680.00 | 6,770.00 | 6,770.00 | 13,490 |
| 2025-01-22 | 7,080.00 | 7,200.00 | 6,910.00 | 7,050.00 | 7,050.00 | 19,533 |
| 2025-01-21 | 7,040.00 | 7,320.00 | 6,900.00 | 7,080.00 | 7,080.00 | 14,911 |
| 2025-01-20 | 7,460.00 | 7,460.00 | 7,000.00 | 7,030.00 | 7,030.00 | 40,446 |
| 2025-01-17 | 6,810.00 | 7,090.00 | 6,810.00 | 6,920.00 | 6,920.00 | 34,861 |
| 2025-01-16 | 6,960.00 | 7,020.00 | 6,760.00 | 6,810.00 | 6,810.00 | 16,275 |
| 2025-01-15 | 6,790.00 | 6,960.00 | 6,600.00 | 6,700.00 | 6,700.00 | 17,850 |
| 2025-01-14 | 6,630.00 | 6,800.00 | 6,550.00 | 6,790.00 | 6,790.00 | 10,269 |
| 2025-01-13 | 6,880.00 | 6,880.00 | 6,500.00 | 6,560.00 | 6,560.00 | 21,925 |
| 2025-01-10 | 6,960.00 | 7,110.00 | 6,910.00 | 6,950.00 | 6,950.00 | 8,811 |
| 2025-01-09 | 7,590.00 | 7,590.00 | 6,940.00 | 6,980.00 | 6,980.00 | 37,413 |
| 2025-01-08 | 6,770.00 | 7,300.00 | 6,700.00 | 7,260.00 | 7,260.00 | 65,453 |
| 2025-01-07 | 6,910.00 | 7,340.00 | 6,560.00 | 6,770.00 | 6,770.00 | 105,477 |
| 2025-01-06 | 6,360.00 | 6,650.00 | 6,360.00 | 6,480.00 | 6,480.00 | 28,167 |
| 2025-01-03 | 6,130.00 | 6,470.00 | 6,130.00 | 6,330.00 | 6,330.00 | 30,256 |
| 2025-01-02 | 6,290.00 | 6,390.00 | 6,000.00 | 6,130.00 | 6,130.00 | 9,171 |
| 2024-12-30 | 5,750.00 | 6,290.00 | 5,750.00 | 6,290.00 | 6,290.00 | 10,767 |
| 2024-12-27 | 6,020.00 | 6,220.00 | 5,800.00 | 5,820.00 | 5,820.00 | 28,760 |
| 2024-12-26 | 6,230.00 | 6,280.00 | 5,810.00 | 6,020.00 | 6,020.00 | 9,386 |
| 2024-12-24 | 6,470.00 | 6,470.00 | 6,020.00 | 6,230.00 | 6,230.00 | 29,866 |
| 2024-12-23 | 5,750.00 | 6,480.00 | 5,750.00 | 6,070.00 | 6,070.00 | 32,205 |
| 2024-12-20 | 6,400.00 | 6,460.00 | 5,750.00 | 5,750.00 | 5,750.00 | 19,139 |
| 2024-12-19 | 6,350.00 | 6,350.00 | 6,020.00 | 6,190.00 | 6,190.00 | 10,828 |
| 2024-12-18 | 6,500.00 | 6,500.00 | 6,180.00 | 6,400.00 | 6,400.00 | 12,821 |
| 2024-12-17 | 6,030.00 | 6,630.00 | 6,000.00 | 6,490.00 | 6,490.00 | 34,330 |
| 2024-12-16 | 5,980.00 | 6,180.00 | 5,980.00 | 6,030.00 | 6,030.00 | 13,776 |
| 2024-12-13 | 6,000.00 | 6,070.00 | 5,610.00 | 6,070.00 | 6,070.00 | 23,235 |
| 2024-12-12 | 5,920.00 | 6,100.00 | 5,800.00 | 6,040.00 | 6,040.00 | 30,045 |
| 2024-12-11 | 5,260.00 | 6,000.00 | 5,220.00 | 5,920.00 | 5,920.00 | 45,352 |
| 2024-12-10 | 4,760.00 | 5,330.00 | 4,760.00 | 5,260.00 | 5,260.00 | 24,019 |
| 2024-12-09 | 4,960.00 | 5,180.00 | 4,745.00 | 4,760.00 | 4,760.00 | 42,737 |
| 2024-12-06 | 5,400.00 | 5,510.00 | 5,000.00 | 5,220.00 | 5,220.00 | 35,833 |
| 2024-12-05 | 5,570.00 | 5,820.00 | 5,450.00 | 5,450.00 | 5,450.00 | 18,502 |
| 2024-12-04 | 5,590.00 | 5,770.00 | 5,500.00 | 5,550.00 | 5,550.00 | 24,035 |
| 2024-12-03 | 5,700.00 | 5,940.00 | 5,700.00 | 5,790.00 | 5,790.00 | 18,315 |
| 2024-12-02 | 5,900.00 | 6,020.00 | 5,700.00 | 5,790.00 | 5,790.00 | 15,329 |
| 2024-11-29 | 6,240.00 | 6,240.00 | 5,880.00 | 5,910.00 | 5,910.00 | 30,805 |
| 2024-11-28 | 6,170.00 | 6,280.00 | 6,100.00 | 6,260.00 | 6,260.00 | 29,490 |
| 2024-11-27 | 6,730.00 | 6,730.00 | 6,150.00 | 6,160.00 | 6,160.00 | 29,708 |
| 2024-11-26 | 6,500.00 | 6,630.00 | 6,370.00 | 6,460.00 | 6,460.00 | 26,099 |
| 2024-11-25 | 6,170.00 | 6,510.00 | 6,170.00 | 6,490.00 | 6,490.00 | 29,015 |
| 2024-11-22 | 6,240.00 | 6,530.00 | 6,200.00 | 6,220.00 | 6,220.00 | 23,438 |
| 2024-11-21 | 6,330.00 | 6,550.00 | 6,120.00 | 6,260.00 | 6,260.00 | 27,512 |
| 2024-11-20 | 6,540.00 | 6,730.00 | 6,200.00 | 6,340.00 | 6,340.00 | 28,221 |
| 2024-11-19 | 6,670.00 | 6,700.00 | 6,450.00 | 6,500.00 | 6,500.00 | 15,838 |
| 2024-11-18 | 6,400.00 | 6,890.00 | 6,320.00 | 6,670.00 | 6,670.00 | 25,380 |
| 2024-11-15 | 6,210.00 | 6,560.00 | 6,210.00 | 6,340.00 | 6,340.00 | 30,233 |
| 2024-11-14 | 6,500.00 | 6,890.00 | 6,340.00 | 6,340.00 | 6,340.00 | 36,992 |
| 2024-11-13 | 6,800.00 | 7,090.00 | 6,540.00 | 6,550.00 | 6,550.00 | 32,680 |
| 2024-11-12 | 7,300.00 | 7,420.00 | 6,720.00 | 6,800.00 | 6,800.00 | 59,088 |
| 2024-11-11 | 7,740.00 | 7,740.00 | 7,240.00 | 7,300.00 | 7,300.00 | 53,096 |
| 2024-11-08 | 7,870.00 | 8,040.00 | 7,800.00 | 7,810.00 | 7,810.00 | 26,434 |
| 2024-11-07 | 8,200.00 | 8,290.00 | 7,820.00 | 7,850.00 | 7,850.00 | 43,456 |
| 2024-11-06 | 8,440.00 | 8,790.00 | 8,050.00 | 8,120.00 | 8,120.00 | 55,413 |
| 2024-11-05 | 8,430.00 | 8,840.00 | 8,350.00 | 8,440.00 | 8,440.00 | 54,031 |
| 2024-11-04 | 8,280.00 | 8,860.00 | 8,080.00 | 8,430.00 | 8,430.00 | 70,862 |
| 2024-11-01 | 8,260.00 | 8,400.00 | 8,070.00 | 8,190.00 | 8,190.00 | 47,198 |
| 2024-10-31 | 8,250.00 | 9,070.00 | 8,020.00 | 8,320.00 | 8,320.00 | 172,383 |
| 2024-10-30 | 8,660.00 | 8,710.00 | 8,220.00 | 8,230.00 | 8,230.00 | 83,848 |
| 2024-10-29 | 8,840.00 | 8,890.00 | 8,500.00 | 8,720.00 | 8,720.00 | 101,939 |
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.