Advanced Nano Products Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 93,100.00 | 96,800.00 | 93,100.00 | 94,000.00 | 93,161.73 | 94,566 |
| 2024-07-29 | 91,300.00 | 94,600.00 | 90,900.00 | 93,000.00 | 92,170.65 | 60,136 |
| 2024-07-26 | 93,200.00 | 94,500.00 | 91,100.00 | 91,100.00 | 90,287.59 | 87,072 |
| 2024-07-25 | 92,600.00 | 96,200.00 | 91,000.00 | 93,400.00 | 92,567.08 | 126,343 |
| 2024-07-24 | 94,200.00 | 97,700.00 | 93,500.00 | 93,500.00 | 92,666.19 | 93,412 |
| 2024-07-23 | 99,100.00 | 100,000.00 | 95,000.00 | 95,200.00 | 94,351.03 | 136,403 |
| 2024-07-22 | 106,700.00 | 106,700.00 | 97,300.00 | 98,000.00 | 97,126.06 | 214,092 |
| 2024-07-19 | 102,900.00 | 107,000.00 | 101,900.00 | 106,700.00 | 105,748.47 | 81,925 |
| 2024-07-18 | 101,000.00 | 104,600.00 | 101,000.00 | 103,000.00 | 102,081.47 | 88,861 |
| 2024-07-17 | 103,300.00 | 104,900.00 | 101,700.00 | 102,000.00 | 101,090.39 | 87,623 |
| 2024-07-16 | 105,800.00 | 105,800.00 | 103,000.00 | 103,300.00 | 102,378.79 | 137,771 |
| 2024-07-15 | 110,000.00 | 110,300.00 | 105,600.00 | 106,000.00 | 105,054.72 | 114,003 |
| 2024-07-12 | 108,500.00 | 111,000.00 | 108,100.00 | 108,800.00 | 107,829.75 | 89,464 |
| 2024-07-11 | 111,900.00 | 113,800.00 | 108,600.00 | 108,800.00 | 107,829.75 | 178,144 |
| 2024-07-10 | 114,200.00 | 115,300.00 | 111,100.00 | 111,300.00 | 110,307.45 | 104,640 |
| 2024-07-09 | 115,900.00 | 117,700.00 | 114,000.00 | 114,400.00 | 113,379.81 | 66,938 |
| 2024-07-08 | 114,100.00 | 117,400.00 | 112,800.00 | 115,700.00 | 114,668.21 | 79,887 |
| 2024-07-05 | 116,600.00 | 118,100.00 | 113,800.00 | 114,100.00 | 113,082.48 | 108,706 |
| 2024-07-04 | 121,600.00 | 121,700.00 | 116,000.00 | 116,400.00 | 115,361.97 | 125,955 |
| 2024-07-03 | 113,500.00 | 120,600.00 | 113,500.00 | 119,400.00 | 118,335.22 | 267,698 |
| 2024-07-02 | 117,500.00 | 118,900.00 | 110,800.00 | 111,000.00 | 110,010.13 | 183,414 |
| 2024-07-01 | 117,000.00 | 118,700.00 | 112,600.00 | 116,300.00 | 115,262.86 | 208,729 |
| 2024-06-28 | 122,300.00 | 122,300.00 | 116,700.00 | 117,500.00 | 116,452.16 | 168,751 |
| 2024-06-27 | 121,300.00 | 127,800.00 | 119,500.00 | 121,000.00 | 119,920.95 | 379,007 |
| 2024-06-26 | 117,900.00 | 121,300.00 | 116,300.00 | 119,000.00 | 117,938.78 | 127,254 |
| 2024-06-25 | 119,500.00 | 123,500.00 | 117,900.00 | 117,900.00 | 116,848.59 | 112,824 |
| 2024-06-24 | 119,300.00 | 122,500.00 | 117,000.00 | 120,600.00 | 119,524.52 | 161,184 |
| 2024-06-21 | 121,600.00 | 123,700.00 | 119,700.00 | 119,800.00 | 118,731.65 | 120,077 |
| 2024-06-20 | 123,900.00 | 127,000.00 | 122,300.00 | 122,400.00 | 121,308.46 | 126,715 |
| 2024-06-19 | 124,500.00 | 127,500.00 | 123,200.00 | 123,900.00 | 122,795.09 | 202,925 |
| 2024-06-18 | 126,200.00 | 130,900.00 | 124,800.00 | 126,000.00 | 124,876.36 | 255,315 |
| 2024-06-17 | 126,000.00 | 130,800.00 | 123,900.00 | 125,400.00 | 124,281.71 | 341,070 |
| 2024-06-14 | 135,100.00 | 135,300.00 | 125,600.00 | 126,400.00 | 125,272.79 | 450,001 |
| 2024-06-13 | 140,300.00 | 140,500.00 | 132,600.00 | 135,800.00 | 134,588.97 | 651,213 |
| 2024-06-12 | 140,000.00 | 144,400.00 | 135,000.00 | 138,600.00 | 137,364.00 | 503,662 |
| 2024-06-11 | 122,000.00 | 149,800.00 | 121,300.00 | 141,500.00 | 140,238.13 | 2,617,886 |
| 2024-06-10 | 120,000.00 | 122,700.00 | 117,000.00 | 120,300.00 | 119,227.19 | 157,373 |
| 2024-06-07 | 120,800.00 | 121,900.00 | 116,400.00 | 119,700.00 | 118,632.54 | 146,316 |
| 2024-06-05 | 115,100.00 | 119,800.00 | 114,900.00 | 118,300.00 | 117,245.03 | 200,696 |
| 2024-06-04 | 110,500.00 | 117,300.00 | 110,100.00 | 116,100.00 | 115,064.65 | 222,691 |
| 2024-06-03 | 110,000.00 | 113,400.00 | 107,800.00 | 110,500.00 | 109,514.59 | 100,178 |
| 2024-05-31 | 105,300.00 | 109,500.00 | 105,200.00 | 109,400.00 | 108,424.39 | 138,281 |
| 2024-05-30 | 100,200.00 | 107,400.00 | 100,200.00 | 105,700.00 | 104,757.39 | 165,199 |
| 2024-05-29 | 102,000.00 | 102,800.00 | 100,900.00 | 101,400.00 | 100,495.74 | 74,647 |
| 2024-05-28 | 105,300.00 | 105,400.00 | 103,200.00 | 103,200.00 | 102,279.69 | 55,970 |
| 2024-05-27 | 101,600.00 | 106,500.00 | 100,200.00 | 106,100.00 | 105,153.82 | 106,869 |
| 2024-05-24 | 103,400.00 | 104,100.00 | 101,400.00 | 101,800.00 | 100,892.17 | 93,336 |
| 2024-05-23 | 105,200.00 | 106,900.00 | 104,000.00 | 104,400.00 | 103,468.98 | 78,998 |
| 2024-05-22 | 109,600.00 | 110,100.00 | 105,700.00 | 106,400.00 | 105,451.15 | 91,490 |
| 2024-05-21 | 109,500.00 | 110,400.00 | 107,100.00 | 108,500.00 | 107,532.42 | 76,785 |
| 2024-05-20 | 110,900.00 | 112,400.00 | 108,600.00 | 109,500.00 | 108,523.50 | 67,068 |
| 2024-05-17 | 111,900.00 | 112,800.00 | 110,300.00 | 110,400.00 | 109,415.48 | 72,732 |
| 2024-05-16 | 112,500.00 | 113,200.00 | 110,000.00 | 110,900.00 | 109,911.02 | 72,471 |
| 2024-05-14 | 109,300.00 | 113,000.00 | 108,500.00 | 111,600.00 | 110,604.78 | 71,827 |
| 2024-05-13 | 111,700.00 | 112,500.00 | 108,400.00 | 108,400.00 | 107,433.31 | 69,455 |
| 2024-05-10 | 112,900.00 | 113,600.00 | 111,200.00 | 111,800.00 | 110,802.99 | 37,849 |
| 2024-05-09 | 113,300.00 | 114,000.00 | 112,000.00 | 112,100.00 | 111,100.32 | 53,500 |
| 2024-05-08 | 113,500.00 | 115,000.00 | 112,300.00 | 114,200.00 | 113,181.59 | 42,725 |
| 2024-05-07 | 117,400.00 | 118,800.00 | 113,900.00 | 114,000.00 | 112,983.37 | 103,321 |
| 2024-05-03 | 117,200.00 | 119,600.00 | 116,100.00 | 116,800.00 | 115,758.40 | 67,642 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.