Advanced Nano Products Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	134,800.00	142,900.00	129,400.00	141,000.00	139,447.53	491,106
2023-11-03	130,000.00	130,000.00	122,800.00	124,600.00	123,228.10	140,566
2023-11-02	119,300.00	125,900.00	119,300.00	125,800.00	124,414.89	143,084
2023-11-01	121,400.00	122,400.00	115,100.00	115,800.00	114,524.99	98,714
2023-10-31	123,700.00	124,000.00	118,500.00	119,300.00	117,986.45	107,033
2023-10-30	121,000.00	126,400.00	120,500.00	124,500.00	123,129.20	81,324
2023-10-27	114,800.00	123,500.00	113,600.00	121,800.00	120,458.93	162,981
2023-10-26	118,100.00	118,900.00	114,400.00	114,800.00	113,536.00	170,009
2023-10-25	131,400.00	131,400.00	121,700.00	121,700.00	120,360.03	138,002
2023-10-24	124,200.00	131,400.00	120,500.00	131,300.00	129,854.33	121,150
2023-10-23	120,000.00	126,300.00	120,000.00	124,200.00	122,832.50	86,630
2023-10-20	123,500.00	126,400.00	120,900.00	122,500.00	121,151.22	147,384
2023-10-19	129,500.00	129,500.00	126,500.00	127,200.00	125,799.47	102,498
2023-10-18	133,200.00	135,400.00	131,500.00	132,300.00	130,843.32	51,966
2023-10-17	136,800.00	137,800.00	133,600.00	134,200.00	132,722.40	70,187
2023-10-16	132,200.00	137,100.00	130,200.00	134,200.00	132,722.40	115,991
2023-10-13	134,500.00	138,200.00	132,400.00	136,600.00	135,095.97	117,307
2023-10-12	128,800.00	137,200.00	127,700.00	136,000.00	134,502.58	165,650
2023-10-11	123,400.00	127,800.00	123,200.00	126,800.00	125,403.88	134,254
2023-10-10	128,400.00	130,600.00	121,000.00	121,200.00	119,865.54	189,366
2023-10-06	126,300.00	130,600.00	126,300.00	129,100.00	127,678.55	64,063
2023-10-05	128,300.00	131,000.00	126,500.00	126,600.00	125,206.08	131,500
2023-10-04	132,100.00	132,500.00	126,400.00	126,500.00	125,107.18	138,865
2023-09-27	130,600.00	134,400.00	130,600.00	134,000.00	132,524.60	100,397
2023-09-26	135,400.00	137,600.00	132,100.00	132,700.00	131,238.92	124,928
2023-09-25	142,700.00	142,700.00	133,800.00	134,000.00	132,524.60	171,685
2023-09-22	141,000.00	144,000.00	140,300.00	142,500.00	140,931.01	116,977
2023-09-21	149,200.00	151,200.00	144,100.00	144,100.00	142,513.40	162,178
2023-09-20	153,900.00	153,900.00	148,000.00	152,000.00	150,326.41	194,137
2023-09-19	159,000.00	159,100.00	152,700.00	153,800.00	152,106.59	278,679
2023-09-18	152,600.00	160,700.00	151,000.00	160,700.00	158,930.62	289,263
2023-09-15	141,800.00	156,200.00	140,900.00	156,200.00	154,480.17	315,131
2023-09-14	140,500.00	144,100.00	140,100.00	141,500.00	139,942.02	117,415
2023-09-13	144,300.00	145,800.00	140,000.00	140,400.00	138,854.13	167,976
2023-09-12	147,100.00	149,800.00	142,100.00	145,900.00	144,293.58	216,619
2023-09-11	149,300.00	149,500.00	143,300.00	144,900.00	143,304.59	156,289
2023-09-08	147,900.00	150,900.00	147,500.00	149,100.00	147,458.34	109,882
2023-09-07	151,800.00	151,800.00	146,800.00	147,200.00	145,579.26	152,737
2023-09-06	155,000.00	155,900.00	150,800.00	151,800.00	150,128.62	126,240
2023-09-05	153,400.00	156,800.00	151,900.00	154,300.00	152,601.09	149,301
2023-09-04	146,900.00	154,900.00	146,000.00	153,000.00	151,315.40	179,633
2023-09-01	157,600.00	157,600.00	150,000.00	150,000.00	148,348.43	224,073
2023-08-31	157,700.00	162,000.00	155,200.00	157,800.00	156,062.55	283,571
2023-08-30	160,500.00	163,000.00	155,100.00	156,000.00	154,282.37	346,369
2023-08-29	155,500.00	162,700.00	154,300.00	157,500.00	155,765.86	607,142
2023-08-28	154,000.00	154,000.00	149,300.00	153,100.00	151,414.30	205,691
2023-08-25	145,200.00	153,000.00	144,000.00	151,700.00	150,029.72	242,861
2023-08-24	144,500.00	148,500.00	141,500.00	148,300.00	146,667.15	162,647
2023-08-23	147,500.00	147,500.00	142,300.00	142,600.00	141,029.91	172,209
2023-08-22	150,300.00	155,600.00	147,400.00	147,500.00	145,875.96	325,656
2023-08-21	147,600.00	151,500.00	147,400.00	148,800.00	147,161.65	235,123
2023-08-18	146,600.00	149,200.00	142,800.00	147,100.00	145,480.36	171,848
2023-08-17	139,600.00	147,800.00	139,500.00	146,600.00	144,985.87	223,448
2023-08-16	144,000.00	148,400.00	141,100.00	141,500.00	139,942.02	244,136
2023-08-14	140,500.00	147,400.00	138,300.00	145,300.00	143,700.18	259,099
2023-08-11	144,000.00	144,000.00	138,000.00	140,500.00	138,953.03	205,100
2023-08-10	145,400.00	146,500.00	142,000.00	144,800.00	143,205.69	111,800
2023-08-09	144,300.00	149,500.00	142,300.00	145,600.00	143,996.88	185,127
2023-08-08	141,900.00	145,200.00	141,000.00	144,400.00	142,810.09	222,774
2023-08-07	147,100.00	147,100.00	139,500.00	140,500.00	138,953.03	305,652

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.