Advanced Nano Products Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	152,600.00	153,800.00	148,200.00	149,000.00	147,359.44	209,171
2023-08-03	148,900.00	152,500.00	145,000.00	152,500.00	150,820.91	260,811
2023-08-02	152,300.00	158,500.00	148,400.00	148,400.00	146,766.05	336,674
2023-08-01	168,800.00	168,800.00	154,500.00	156,300.00	154,579.07	597,766
2023-07-31	160,700.00	168,000.00	159,000.00	164,400.00	162,589.88	439,078
2023-07-28	140,000.00	158,900.00	140,000.00	156,800.00	155,073.56	707,489
2023-07-27	165,400.00	169,000.00	142,000.00	145,100.00	143,502.39	1,136,503
2023-07-26	181,800.00	213,000.00	148,600.00	165,500.00	163,677.77	3,224,010
2023-07-25	180,100.00	186,900.00	173,000.00	178,200.00	176,237.94	1,274,502
2023-07-24	155,500.00	178,000.00	151,200.00	172,400.00	170,501.80	2,311,352
2023-07-21	141,900.00	147,500.00	141,700.00	146,500.00	144,886.97	415,665
2023-07-20	144,400.00	148,200.00	140,000.00	144,800.00	143,205.69	409,433
2023-07-19	148,600.00	150,200.00	141,200.00	144,400.00	142,810.09	713,693
2023-07-18	131,700.00	147,500.00	131,600.00	145,600.00	143,996.88	1,474,116
2023-07-17	131,900.00	131,900.00	126,700.00	130,700.00	129,260.94	360,661
2023-07-14	134,500.00	134,600.00	129,500.00	132,300.00	130,843.32	302,574
2023-07-13	134,400.00	134,500.00	130,500.00	134,500.00	133,019.10	225,261
2023-07-12	134,600.00	135,600.00	130,500.00	133,400.00	131,931.21	215,036
2023-07-11	128,000.00	135,600.00	128,000.00	132,900.00	131,436.71	292,125
2023-07-10	130,500.00	130,700.00	125,500.00	127,800.00	126,392.87	260,595
2023-07-07	129,400.00	131,200.00	127,000.00	131,000.00	129,557.63	322,717
2023-07-06	135,200.00	135,600.00	129,800.00	130,200.00	128,766.44	299,964
2023-07-05	127,800.00	136,600.00	126,500.00	134,500.00	133,019.10	444,309
2023-07-04	128,700.00	130,000.00	125,700.00	127,900.00	126,491.77	219,340
2023-07-03	125,400.00	128,200.00	124,000.00	126,800.00	125,403.88	176,364
2023-06-30	121,800.00	123,800.00	120,100.00	123,700.00	122,338.01	111,528
2023-06-29	118,700.00	123,600.00	118,700.00	120,700.00	119,371.04	158,397
2023-06-28	125,000.00	125,300.00	120,600.00	120,700.00	119,371.04	209,914
2023-06-27	125,500.00	125,600.00	122,100.00	124,200.00	122,832.50	194,030
2023-06-26	127,500.00	127,500.00	124,300.00	126,000.00	124,612.69	173,700
2023-06-23	130,200.00	130,400.00	126,300.00	127,500.00	126,096.17	206,224
2023-06-22	128,700.00	131,000.00	127,700.00	129,000.00	127,579.65	176,038
2023-06-21	131,100.00	134,900.00	129,200.00	129,300.00	127,876.35	250,740
2023-06-20	136,700.00	136,700.00	130,800.00	131,000.00	129,557.63	566,028
2023-06-19	138,100.00	138,100.00	134,800.00	136,700.00	135,194.87	199,241
2023-06-16	140,000.00	140,900.00	133,600.00	139,200.00	137,667.35	267,206
2023-06-15	140,500.00	144,900.00	139,000.00	139,800.00	138,260.74	232,422
2023-06-14	150,400.00	150,600.00	138,700.00	138,800.00	137,271.75	430,701
2023-06-13	150,000.00	150,400.00	145,300.00	148,400.00	146,766.05	273,375
2023-06-12	145,300.00	152,600.00	144,800.00	148,700.00	147,062.75	458,693
2023-06-09	144,500.00	145,600.00	141,400.00	143,300.00	141,722.20	266,598
2023-06-08	145,600.00	146,300.00	142,000.00	142,700.00	141,128.81	220,076
2023-06-07	144,700.00	147,100.00	143,600.00	145,300.00	143,700.18	185,539
2023-06-05	146,800.00	147,200.00	142,500.00	143,100.00	141,524.41	224,206
2023-06-02	137,700.00	146,600.00	137,200.00	144,400.00	142,810.09	436,973
2023-06-01	135,000.00	139,400.00	134,900.00	135,700.00	134,205.88	167,405
2023-05-31	133,600.00	135,800.00	132,900.00	133,900.00	132,425.70	116,146
2023-05-30	131,100.00	133,700.00	128,700.00	132,800.00	131,337.81	115,818
2023-05-26	133,100.00	134,600.00	130,500.00	131,100.00	129,656.53	86,298
2023-05-25	134,000.00	135,600.00	131,400.00	133,000.00	131,535.61	100,582
2023-05-24	135,200.00	137,700.00	134,200.00	134,800.00	133,315.79	131,805
2023-05-23	133,900.00	138,000.00	133,400.00	135,200.00	133,711.39	234,923
2023-05-22	129,400.00	133,500.00	125,800.00	132,500.00	131,041.12	191,643
2023-05-19	131,700.00	131,800.00	126,800.00	128,500.00	127,085.16	161,432
2023-05-18	133,700.00	133,700.00	130,000.00	130,800.00	129,359.83	135,376
2023-05-17	128,700.00	131,000.00	127,500.00	130,300.00	128,865.34	153,226
2023-05-16	128,100.00	130,000.00	125,600.00	130,000.00	128,568.64	228,216
2023-05-15	129,900.00	130,000.00	120,300.00	127,400.00	125,997.27	516,974
2023-05-12	133,000.00	135,900.00	132,600.00	133,400.00	131,931.21	163,529
2023-05-11	134,500.00	138,400.00	132,100.00	133,000.00	131,535.61	226,552

← NewerPage 14 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.