Advanced Nano Products Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 95,600.00 | 99,100.00 | 94,200.00 | 98,600.00 | 97,720.71 | 86,362 |
| 2024-01-31 | 96,900.00 | 98,800.00 | 95,600.00 | 95,600.00 | 94,747.46 | 71,187 |
| 2024-01-30 | 101,100.00 | 101,900.00 | 97,000.00 | 97,400.00 | 96,531.41 | 71,155 |
| 2024-01-29 | 100,900.00 | 101,900.00 | 99,100.00 | 99,100.00 | 98,216.25 | 74,463 |
| 2024-01-26 | 96,500.00 | 101,000.00 | 95,300.00 | 100,700.00 | 99,801.98 | 126,286 |
| 2024-01-25 | 100,200.00 | 100,800.00 | 96,000.00 | 98,000.00 | 97,126.06 | 142,929 |
| 2024-01-24 | 102,000.00 | 103,200.00 | 100,200.00 | 101,200.00 | 100,297.52 | 65,663 |
| 2024-01-23 | 102,300.00 | 105,300.00 | 101,600.00 | 102,300.00 | 101,387.71 | 91,503 |
| 2024-01-22 | 108,600.00 | 109,000.00 | 102,300.00 | 102,800.00 | 101,883.25 | 139,037 |
| 2024-01-19 | 109,500.00 | 111,900.00 | 107,700.00 | 108,000.00 | 107,036.88 | 78,533 |
| 2024-01-18 | 108,900.00 | 112,200.00 | 107,500.00 | 108,600.00 | 107,631.53 | 68,014 |
| 2024-01-17 | 114,500.00 | 114,700.00 | 109,400.00 | 109,400.00 | 108,424.39 | 104,486 |
| 2024-01-16 | 114,600.00 | 117,000.00 | 112,900.00 | 113,700.00 | 112,686.05 | 61,690 |
| 2024-01-15 | 116,000.00 | 117,300.00 | 114,000.00 | 114,600.00 | 113,578.02 | 57,509 |
| 2024-01-12 | 120,100.00 | 120,900.00 | 116,000.00 | 116,500.00 | 115,461.08 | 76,367 |
| 2024-01-11 | 121,700.00 | 123,600.00 | 120,000.00 | 120,000.00 | 118,929.87 | 83,265 |
| 2024-01-10 | 121,600.00 | 124,400.00 | 118,500.00 | 121,500.00 | 120,416.49 | 116,557 |
| 2024-01-09 | 116,800.00 | 126,700.00 | 116,800.00 | 121,600.00 | 120,515.60 | 275,377 |
| 2024-01-08 | 115,500.00 | 115,600.00 | 113,000.00 | 114,300.00 | 113,280.70 | 53,723 |
| 2024-01-05 | 114,100.00 | 116,600.00 | 113,200.00 | 115,100.00 | 114,073.56 | 62,425 |
| 2024-01-04 | 112,200.00 | 115,500.00 | 111,500.00 | 114,800.00 | 113,776.24 | 65,414 |
| 2024-01-03 | 117,700.00 | 117,800.00 | 113,000.00 | 113,300.00 | 112,289.62 | 139,132 |
| 2024-01-02 | 120,000.00 | 120,600.00 | 118,500.00 | 118,900.00 | 117,839.68 | 57,777 |
| 2023-12-28 | 121,900.00 | 122,900.00 | 119,700.00 | 120,600.00 | 119,524.52 | 55,745 |
| 2023-12-27 | 118,400.00 | 122,900.00 | 118,400.00 | 122,300.00 | 121,209.36 | 72,154 |
| 2023-12-26 | 121,200.00 | 121,500.00 | 118,000.00 | 118,400.00 | 117,096.36 | 81,192 |
| 2023-12-22 | 126,500.00 | 127,700.00 | 122,000.00 | 122,100.00 | 120,755.63 | 77,583 |
| 2023-12-21 | 125,200.00 | 127,900.00 | 124,300.00 | 126,300.00 | 124,909.38 | 87,601 |
| 2023-12-20 | 128,000.00 | 128,800.00 | 126,300.00 | 127,000.00 | 125,601.67 | 71,465 |
| 2023-12-19 | 126,300.00 | 127,800.00 | 125,000.00 | 127,700.00 | 126,293.97 | 70,503 |
| 2023-12-18 | 126,500.00 | 127,900.00 | 126,000.00 | 127,200.00 | 125,799.47 | 86,465 |
| 2023-12-15 | 124,400.00 | 126,800.00 | 123,100.00 | 125,500.00 | 124,118.19 | 121,384 |
| 2023-12-14 | 122,300.00 | 123,400.00 | 120,900.00 | 123,400.00 | 122,041.31 | 91,026 |
| 2023-12-13 | 122,800.00 | 123,000.00 | 119,300.00 | 119,400.00 | 118,085.35 | 71,920 |
| 2023-12-12 | 122,000.00 | 124,800.00 | 121,900.00 | 122,800.00 | 121,447.92 | 51,596 |
| 2023-12-11 | 125,400.00 | 125,400.00 | 122,200.00 | 122,500.00 | 121,151.22 | 75,758 |
| 2023-12-08 | 124,000.00 | 125,400.00 | 122,200.00 | 125,200.00 | 123,821.49 | 70,507 |
| 2023-12-07 | 122,900.00 | 123,000.00 | 119,500.00 | 122,700.00 | 121,349.02 | 57,221 |
| 2023-12-06 | 122,500.00 | 123,700.00 | 121,300.00 | 121,800.00 | 120,458.93 | 56,102 |
| 2023-12-05 | 127,000.00 | 127,000.00 | 122,000.00 | 122,000.00 | 120,656.73 | 68,791 |
| 2023-12-04 | 126,600.00 | 129,000.00 | 124,400.00 | 126,900.00 | 125,502.78 | 123,011 |
| 2023-12-01 | 126,100.00 | 126,900.00 | 123,600.00 | 126,400.00 | 125,008.28 | 93,158 |
| 2023-11-30 | 124,500.00 | 128,000.00 | 123,300.00 | 127,500.00 | 126,096.17 | 87,222 |
| 2023-11-29 | 125,000.00 | 125,900.00 | 122,300.00 | 125,900.00 | 124,513.79 | 83,456 |
| 2023-11-28 | 122,900.00 | 126,000.00 | 122,400.00 | 123,000.00 | 121,645.72 | 67,064 |
| 2023-11-27 | 124,000.00 | 124,000.00 | 120,900.00 | 122,400.00 | 121,052.32 | 53,353 |
| 2023-11-24 | 124,900.00 | 126,100.00 | 122,700.00 | 123,400.00 | 122,041.31 | 56,300 |
| 2023-11-23 | 122,000.00 | 126,700.00 | 121,300.00 | 124,300.00 | 122,931.40 | 106,733 |
| 2023-11-22 | 120,000.00 | 122,700.00 | 119,200.00 | 120,400.00 | 119,074.34 | 57,791 |
| 2023-11-21 | 121,700.00 | 121,800.00 | 118,200.00 | 120,200.00 | 118,876.55 | 57,471 |
| 2023-11-20 | 116,000.00 | 121,000.00 | 116,000.00 | 120,200.00 | 118,876.55 | 67,184 |
| 2023-11-17 | 120,000.00 | 120,000.00 | 116,500.00 | 116,800.00 | 115,513.98 | 90,544 |
| 2023-11-16 | 121,100.00 | 121,800.00 | 119,500.00 | 120,200.00 | 118,876.55 | 56,281 |
| 2023-11-15 | 128,000.00 | 128,400.00 | 120,200.00 | 121,100.00 | 119,766.64 | 123,670 |
| 2023-11-14 | 119,900.00 | 123,200.00 | 119,300.00 | 121,500.00 | 120,162.23 | 103,945 |
| 2023-11-13 | 122,000.00 | 124,400.00 | 119,900.00 | 120,000.00 | 118,678.75 | 61,194 |
| 2023-11-10 | 121,100.00 | 123,000.00 | 120,400.00 | 121,100.00 | 119,766.64 | 68,207 |
| 2023-11-09 | 126,800.00 | 128,500.00 | 120,100.00 | 124,500.00 | 123,129.20 | 91,647 |
| 2023-11-08 | 128,000.00 | 132,300.00 | 126,500.00 | 126,900.00 | 125,502.78 | 89,187 |
| 2023-11-07 | 139,600.00 | 139,600.00 | 125,900.00 | 130,000.00 | 128,568.64 | 283,879 |
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.