Advanced Nano Products Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 116,200.00 | 118,800.00 | 115,900.00 | 116,000.00 | 114,965.54 | 48,713 |
| 2024-04-30 | 121,100.00 | 121,300.00 | 116,500.00 | 117,400.00 | 116,353.05 | 87,496 |
| 2024-04-29 | 115,000.00 | 119,000.00 | 114,200.00 | 119,000.00 | 117,938.78 | 92,619 |
| 2024-04-26 | 115,500.00 | 116,900.00 | 112,900.00 | 114,800.00 | 113,776.24 | 62,496 |
| 2024-04-25 | 117,800.00 | 118,900.00 | 113,800.00 | 114,100.00 | 113,082.48 | 75,750 |
| 2024-04-24 | 120,100.00 | 122,000.00 | 117,500.00 | 119,000.00 | 117,938.78 | 114,756 |
| 2024-04-23 | 118,200.00 | 119,200.00 | 116,300.00 | 116,900.00 | 115,857.51 | 71,573 |
| 2024-04-22 | 114,300.00 | 118,600.00 | 114,100.00 | 118,200.00 | 117,145.92 | 112,262 |
| 2024-04-19 | 115,400.00 | 116,000.00 | 111,800.00 | 112,800.00 | 111,794.07 | 80,361 |
| 2024-04-18 | 111,800.00 | 116,900.00 | 111,800.00 | 115,800.00 | 114,767.32 | 76,795 |
| 2024-04-17 | 113,800.00 | 115,100.00 | 111,000.00 | 111,300.00 | 110,307.45 | 99,126 |
| 2024-04-16 | 112,100.00 | 117,000.00 | 112,100.00 | 113,800.00 | 112,785.16 | 87,943 |
| 2024-04-15 | 113,300.00 | 117,400.00 | 112,100.00 | 114,800.00 | 113,776.24 | 126,657 |
| 2024-04-12 | 119,200.00 | 120,400.00 | 114,400.00 | 114,400.00 | 113,379.81 | 135,202 |
| 2024-04-11 | 117,900.00 | 121,900.00 | 117,900.00 | 118,800.00 | 117,740.57 | 69,572 |
| 2024-04-09 | 122,300.00 | 124,500.00 | 120,000.00 | 120,100.00 | 119,028.97 | 91,106 |
| 2024-04-08 | 121,800.00 | 122,500.00 | 116,000.00 | 121,000.00 | 119,920.95 | 149,693 |
| 2024-04-05 | 122,800.00 | 125,400.00 | 121,300.00 | 121,800.00 | 120,713.81 | 102,422 |
| 2024-04-04 | 125,400.00 | 126,800.00 | 121,700.00 | 123,500.00 | 122,398.65 | 149,443 |
| 2024-04-03 | 125,100.00 | 127,600.00 | 123,500.00 | 124,000.00 | 122,894.20 | 155,592 |
| 2024-04-02 | 130,100.00 | 132,000.00 | 128,000.00 | 128,500.00 | 127,354.07 | 102,808 |
| 2024-04-01 | 130,900.00 | 131,700.00 | 128,800.00 | 130,100.00 | 128,939.80 | 107,544 |
| 2024-03-29 | 131,100.00 | 132,700.00 | 129,700.00 | 131,000.00 | 129,831.77 | 117,479 |
| 2024-03-28 | 135,500.00 | 136,700.00 | 130,700.00 | 132,300.00 | 131,120.18 | 166,021 |
| 2024-03-27 | 138,000.00 | 138,400.00 | 133,300.00 | 135,600.00 | 134,390.75 | 101,888 |
| 2024-03-26 | 143,200.00 | 143,300.00 | 130,000.00 | 136,700.00 | 135,480.94 | 258,038 |
| 2024-03-25 | 142,100.00 | 143,600.00 | 140,100.00 | 142,400.00 | 141,130.11 | 133,750 |
| 2024-03-22 | 140,200.00 | 144,400.00 | 137,900.00 | 140,100.00 | 138,850.62 | 154,347 |
| 2024-03-21 | 141,000.00 | 142,900.00 | 138,600.00 | 139,500.00 | 138,255.97 | 126,241 |
| 2024-03-20 | 145,500.00 | 146,500.00 | 139,400.00 | 139,400.00 | 138,156.86 | 189,226 |
| 2024-03-19 | 150,700.00 | 151,600.00 | 144,000.00 | 145,400.00 | 144,103.35 | 268,654 |
| 2024-03-18 | 145,700.00 | 151,000.00 | 145,300.00 | 147,600.00 | 146,283.74 | 464,253 |
| 2024-03-15 | 138,000.00 | 145,500.00 | 134,600.00 | 143,100.00 | 141,823.87 | 412,239 |
| 2024-03-14 | 139,900.00 | 144,000.00 | 139,100.00 | 139,100.00 | 137,859.54 | 221,372 |
| 2024-03-13 | 140,900.00 | 141,500.00 | 138,200.00 | 139,800.00 | 138,553.29 | 217,362 |
| 2024-03-12 | 134,300.00 | 145,000.00 | 134,300.00 | 142,800.00 | 141,526.54 | 752,175 |
| 2024-03-11 | 131,400.00 | 137,500.00 | 129,200.00 | 134,100.00 | 132,904.13 | 210,527 |
| 2024-03-08 | 135,200.00 | 135,700.00 | 130,500.00 | 131,100.00 | 129,930.88 | 178,413 |
| 2024-03-07 | 126,600.00 | 137,200.00 | 123,800.00 | 134,500.00 | 133,300.56 | 479,006 |
| 2024-03-06 | 129,200.00 | 132,300.00 | 125,000.00 | 125,700.00 | 124,579.04 | 266,532 |
| 2024-03-05 | 133,100.00 | 135,800.00 | 128,600.00 | 129,000.00 | 127,849.61 | 319,094 |
| 2024-03-04 | 141,200.00 | 141,900.00 | 134,500.00 | 136,700.00 | 135,480.94 | 310,713 |
| 2024-02-29 | 139,000.00 | 146,200.00 | 138,000.00 | 139,500.00 | 138,255.97 | 561,113 |
| 2024-02-28 | 143,200.00 | 145,400.00 | 136,200.00 | 138,700.00 | 137,463.10 | 388,955 |
| 2024-02-27 | 134,400.00 | 149,100.00 | 134,300.00 | 140,000.00 | 138,751.51 | 873,826 |
| 2024-02-26 | 136,800.00 | 140,900.00 | 133,300.00 | 134,500.00 | 133,300.56 | 340,463 |
| 2024-02-23 | 137,300.00 | 148,100.00 | 131,700.00 | 138,300.00 | 137,066.67 | 973,327 |
| 2024-02-22 | 133,100.00 | 157,800.00 | 130,600.00 | 138,000.00 | 136,769.35 | 1,955,332 |
| 2024-02-21 | 105,000.00 | 136,300.00 | 104,100.00 | 134,000.00 | 132,805.02 | 1,984,511 |
| 2024-02-20 | 103,100.00 | 106,000.00 | 100,000.00 | 104,900.00 | 103,964.52 | 112,286 |
| 2024-02-19 | 105,800.00 | 106,500.00 | 103,000.00 | 103,200.00 | 102,279.69 | 72,020 |
| 2024-02-16 | 109,600.00 | 109,700.00 | 106,000.00 | 106,800.00 | 105,847.58 | 112,159 |
| 2024-02-15 | 102,700.00 | 106,700.00 | 100,800.00 | 106,600.00 | 105,649.36 | 116,381 |
| 2024-02-14 | 99,400.00 | 101,500.00 | 97,400.00 | 101,100.00 | 100,198.41 | 88,069 |
| 2024-02-13 | 100,000.00 | 100,900.00 | 98,200.00 | 100,400.00 | 99,504.65 | 80,695 |
| 2024-02-08 | 99,000.00 | 100,400.00 | 98,600.00 | 99,500.00 | 98,612.68 | 67,828 |
| 2024-02-07 | 99,000.00 | 101,400.00 | 97,500.00 | 97,800.00 | 96,927.84 | 123,037 |
| 2024-02-06 | 99,500.00 | 99,600.00 | 97,000.00 | 97,600.00 | 96,729.62 | 69,354 |
| 2024-02-05 | 99,800.00 | 100,900.00 | 98,600.00 | 99,500.00 | 98,612.68 | 50,658 |
| 2024-02-02 | 99,100.00 | 100,900.00 | 98,000.00 | 100,700.00 | 99,801.98 | 72,620 |
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.