MICRO2NANO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8,840.00 | 8,890.00 | 8,500.00 | 8,720.00 | 8,720.00 | 101,939 |
| 2024-10-28 | 9,100.00 | 9,290.00 | 8,910.00 | 8,970.00 | 8,970.00 | 140,291 |
| 2024-10-25 | 9,690.00 | 10,490.00 | 8,990.00 | 9,010.00 | 9,010.00 | 649,968 |
| 2024-10-24 | 8,190.00 | 9,850.00 | 7,990.00 | 9,000.00 | 9,000.00 | 1,236,173 |
| 2024-10-23 | 7,840.00 | 9,290.00 | 7,400.00 | 8,370.00 | 8,370.00 | 901,668 |
| 2024-10-22 | 8,200.00 | 8,380.00 | 7,820.00 | 7,840.00 | 7,840.00 | 50,776 |
| 2024-10-21 | 8,370.00 | 8,520.00 | 8,280.00 | 8,290.00 | 8,290.00 | 45,294 |
| 2024-10-18 | 8,850.00 | 8,880.00 | 8,300.00 | 8,410.00 | 8,410.00 | 86,096 |
| 2024-10-17 | 9,110.00 | 9,130.00 | 8,550.00 | 9,080.00 | 9,080.00 | 123,976 |
| 2024-10-16 | 8,870.00 | 9,300.00 | 8,650.00 | 9,090.00 | 9,090.00 | 101,766 |
| 2024-10-15 | 9,700.00 | 9,790.00 | 9,050.00 | 9,230.00 | 9,230.00 | 129,878 |
| 2024-10-14 | 9,110.00 | 9,770.00 | 8,940.00 | 9,350.00 | 9,350.00 | 176,141 |
| 2024-10-11 | 9,400.00 | 9,890.00 | 9,020.00 | 9,030.00 | 9,030.00 | 158,055 |
| 2024-10-10 | 9,750.00 | 10,200.00 | 9,310.00 | 9,400.00 | 9,400.00 | 393,754 |
| 2024-10-08 | 9,790.00 | 10,760.00 | 9,310.00 | 9,340.00 | 9,340.00 | 1,318,749 |
| 2024-10-07 | 8,580.00 | 10,250.00 | 8,500.00 | 9,190.00 | 9,190.00 | 2,193,494 |
| 2024-10-04 | 8,460.00 | 8,500.00 | 8,170.00 | 8,220.00 | 8,220.00 | 171,668 |
| 2024-10-02 | 7,800.00 | 9,450.00 | 7,540.00 | 8,460.00 | 8,460.00 | 1,619,510 |
| 2024-09-30 | 8,490.00 | 8,580.00 | 7,900.00 | 8,000.00 | 8,000.00 | 206,904 |
| 2024-09-27 | 9,660.00 | 10,200.00 | 8,310.00 | 8,610.00 | 8,610.00 | 3,184,591 |
| 2024-09-26 | 6,640.00 | 8,580.00 | 6,640.00 | 8,580.00 | 8,580.00 | 267,297 |
| 2024-09-25 | 6,480.00 | 6,960.00 | 6,410.00 | 6,600.00 | 6,600.00 | 52,484 |
| 2024-09-24 | 6,270.00 | 6,500.00 | 6,270.00 | 6,330.00 | 6,330.00 | 15,010 |
| 2024-09-23 | 6,080.00 | 6,490.00 | 6,080.00 | 6,260.00 | 6,260.00 | 16,452 |
| 2024-09-20 | 6,100.00 | 6,350.00 | 6,100.00 | 6,130.00 | 6,130.00 | 11,929 |
| 2024-09-19 | 6,360.00 | 6,370.00 | 5,950.00 | 6,090.00 | 6,090.00 | 20,153 |
| 2024-09-13 | 6,490.00 | 6,490.00 | 6,170.00 | 6,290.00 | 6,290.00 | 8,165 |
| 2024-09-12 | 6,130.00 | 6,950.00 | 6,130.00 | 6,400.00 | 6,400.00 | 67,179 |
| 2024-09-11 | 5,900.00 | 6,180.00 | 5,900.00 | 6,120.00 | 6,120.00 | 15,206 |
| 2024-09-10 | 6,090.00 | 6,150.00 | 5,820.00 | 5,900.00 | 5,900.00 | 16,184 |
| 2024-09-09 | 5,670.00 | 6,090.00 | 5,540.00 | 6,090.00 | 6,090.00 | 37,893 |
| 2024-09-06 | 6,160.00 | 6,220.00 | 5,800.00 | 5,810.00 | 5,810.00 | 54,626 |
| 2024-09-05 | 6,670.00 | 6,780.00 | 6,230.00 | 6,260.00 | 6,260.00 | 42,410 |
| 2024-09-04 | 6,950.00 | 7,060.00 | 6,580.00 | 6,730.00 | 6,730.00 | 50,532 |
| 2024-09-03 | 7,080.00 | 7,310.00 | 7,080.00 | 7,140.00 | 7,140.00 | 18,771 |
| 2024-09-02 | 7,300.00 | 7,300.00 | 7,020.00 | 7,130.00 | 7,130.00 | 10,198 |
| 2024-08-30 | 7,050.00 | 7,300.00 | 7,050.00 | 7,300.00 | 7,300.00 | 11,950 |
| 2024-08-29 | 7,230.00 | 7,280.00 | 7,060.00 | 7,120.00 | 7,120.00 | 13,412 |
| 2024-08-28 | 7,270.00 | 7,350.00 | 7,060.00 | 7,310.00 | 7,310.00 | 21,659 |
| 2024-08-27 | 7,020.00 | 7,280.00 | 7,020.00 | 7,280.00 | 7,280.00 | 8,100 |
| 2024-08-26 | 7,500.00 | 7,570.00 | 7,080.00 | 7,170.00 | 7,170.00 | 22,082 |
| 2024-08-23 | 7,190.00 | 7,540.00 | 7,180.00 | 7,500.00 | 7,500.00 | 13,042 |
| 2024-08-22 | 7,800.00 | 7,860.00 | 7,350.00 | 7,580.00 | 7,580.00 | 16,693 |
| 2024-08-21 | 7,990.00 | 7,990.00 | 7,710.00 | 7,800.00 | 7,800.00 | 10,415 |
| 2024-08-20 | 7,550.00 | 8,150.00 | 7,550.00 | 8,000.00 | 8,000.00 | 32,314 |
| 2024-08-19 | 7,680.00 | 7,690.00 | 7,440.00 | 7,540.00 | 7,540.00 | 17,660 |
| 2024-08-16 | 7,770.00 | 7,830.00 | 7,660.00 | 7,740.00 | 7,740.00 | 14,110 |
| 2024-08-14 | 7,550.00 | 7,890.00 | 7,430.00 | 7,660.00 | 7,660.00 | 30,961 |
| 2024-08-13 | 7,540.00 | 7,560.00 | 7,340.00 | 7,540.00 | 7,540.00 | 14,631 |
| 2024-08-12 | 7,330.00 | 7,650.00 | 7,330.00 | 7,610.00 | 7,610.00 | 14,845 |
| 2024-08-09 | 7,250.00 | 7,490.00 | 7,170.00 | 7,370.00 | 7,370.00 | 22,836 |
| 2024-08-08 | 7,010.00 | 7,180.00 | 6,870.00 | 7,010.00 | 7,010.00 | 33,857 |
| 2024-08-07 | 6,910.00 | 7,460.00 | 6,910.00 | 7,250.00 | 7,250.00 | 43,332 |
| 2024-08-06 | 6,600.00 | 7,270.00 | 6,600.00 | 6,900.00 | 6,900.00 | 67,223 |
| 2024-08-05 | 8,490.00 | 8,740.00 | 6,490.00 | 6,870.00 | 6,870.00 | 116,864 |
| 2024-08-02 | 9,140.00 | 9,340.00 | 8,490.00 | 8,770.00 | 8,770.00 | 56,988 |
| 2024-08-01 | 9,350.00 | 9,500.00 | 9,330.00 | 9,440.00 | 9,440.00 | 22,556 |
| 2024-07-31 | 9,100.00 | 9,190.00 | 8,800.00 | 9,150.00 | 9,150.00 | 24,385 |
| 2024-07-30 | 9,430.00 | 9,550.00 | 9,110.00 | 9,120.00 | 9,120.00 | 15,732 |
| 2024-07-29 | 9,270.00 | 9,480.00 | 9,270.00 | 9,420.00 | 9,420.00 | 10,394 |
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.