Advanced Nano Products Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	137,300.00	137,800.00	133,300.00	133,400.00	131,931.21	279,765
2023-05-09	141,400.00	141,600.00	133,100.00	139,300.00	137,766.25	269,868
2023-05-08	151,000.00	151,000.00	141,300.00	141,400.00	139,843.12	216,555
2023-05-04	143,900.00	147,800.00	143,000.00	146,200.00	144,590.27	145,334
2023-05-03	152,700.00	152,700.00	144,900.00	145,400.00	143,799.08	242,066
2023-05-02	149,000.00	155,600.00	149,000.00	153,200.00	151,513.20	277,571
2023-04-28	155,900.00	157,300.00	147,500.00	149,000.00	147,359.44	366,437
2023-04-27	144,100.00	152,300.00	141,400.00	151,500.00	149,831.92	354,992
2023-04-26	143,200.00	147,000.00	141,500.00	143,500.00	141,920.00	284,982
2023-04-25	152,200.00	152,500.00	141,100.00	143,400.00	141,821.10	449,828
2023-04-24	149,900.00	153,500.00	148,800.00	150,500.00	148,842.93	266,948
2023-04-21	154,500.00	157,500.00	150,500.00	151,400.00	149,733.02	307,202
2023-04-20	159,000.00	162,300.00	155,200.00	155,900.00	154,183.47	288,122
2023-04-19	162,000.00	163,500.00	158,000.00	159,400.00	157,644.94	345,566
2023-04-18	162,700.00	167,100.00	160,100.00	161,900.00	160,117.41	528,764
2023-04-17	156,800.00	163,500.00	154,500.00	162,100.00	160,315.21	573,100
2023-04-14	163,500.00	163,600.00	157,200.00	162,100.00	160,315.21	416,786
2023-04-13	158,600.00	163,800.00	148,800.00	158,500.00	156,754.85	902,932
2023-04-12	179,600.00	179,700.00	168,000.00	168,200.00	166,348.04	868,381
2023-04-11	187,000.00	187,500.00	170,900.00	183,800.00	181,776.28	802,574
2023-04-10	177,700.00	193,700.00	174,100.00	184,800.00	182,765.27	1,637,558
2023-04-07	170,900.00	179,000.00	167,600.00	170,900.00	169,018.32	900,627
2023-04-06	165,900.00	172,000.00	163,900.00	167,000.00	165,161.26	580,814
2023-04-05	162,500.00	166,600.00	159,500.00	165,900.00	164,073.37	606,597
2023-04-04	174,600.00	174,900.00	161,000.00	162,500.00	160,710.80	924,139
2023-04-03	148,500.00	179,500.00	146,200.00	175,700.00	173,765.47	2,827,504
2023-03-31	143,700.00	148,200.00	140,000.00	145,400.00	143,799.08	459,302
2023-03-30	148,700.00	148,700.00	144,000.00	144,100.00	142,513.40	497,781
2023-03-29	144,900.00	148,900.00	142,900.00	147,100.00	145,480.36	457,500
2023-03-28	150,000.00	150,400.00	139,900.00	144,800.00	143,205.69	540,531
2023-03-27	141,400.00	158,000.00	141,100.00	148,200.00	146,568.25	1,651,493
2023-03-24	145,000.00	145,000.00	135,600.00	138,600.00	137,073.95	606,734
2023-03-23	144,900.00	151,500.00	139,900.00	143,100.00	141,524.41	919,077
2023-03-22	150,200.00	150,700.00	144,600.00	146,700.00	145,084.77	456,793
2023-03-21	142,300.00	149,000.00	142,100.00	146,500.00	144,886.97	473,960
2023-03-20	130,000.00	142,900.00	127,600.00	140,700.00	139,150.83	463,813
2023-03-17	147,800.00	147,800.00	132,600.00	134,300.00	132,821.30	612,137
2023-03-16	143,000.00	144,900.00	139,500.00	143,800.00	142,216.70	419,002
2023-03-15	138,100.00	146,400.00	138,100.00	145,100.00	143,502.39	585,469
2023-03-14	143,700.00	145,000.00	131,500.00	135,600.00	134,106.98	529,395
2023-03-13	137,900.00	144,300.00	137,600.00	141,800.00	140,238.72	402,097
2023-03-10	138,000.00	142,400.00	137,500.00	139,000.00	137,469.55	378,137
2023-03-09	150,900.00	151,500.00	140,100.00	143,500.00	141,920.00	497,552
2023-03-08	145,800.00	154,600.00	144,900.00	150,800.00	149,139.63	519,029
2023-03-07	151,800.00	151,800.00	144,700.00	148,900.00	147,260.55	599,359
2023-03-06	151,000.00	163,300.00	148,000.00	153,300.00	151,612.10	859,106
2023-03-03	145,900.00	147,600.00	141,500.00	146,800.00	145,183.67	471,424
2023-03-02	142,300.00	152,700.00	141,000.00	143,600.00	142,018.90	945,343
2023-02-28	140,000.00	144,500.00	135,000.00	139,100.00	137,568.45	630,835
2023-02-27	135,800.00	140,700.00	132,700.00	138,300.00	136,777.26	572,310
2023-02-24	127,900.00	139,400.00	125,200.00	136,200.00	134,700.38	701,410
2023-02-23	138,000.00	138,000.00	122,500.00	128,300.00	126,887.36	1,110,076
2023-02-22	132,900.00	141,500.00	131,700.00	136,500.00	134,997.08	698,667
2023-02-21	129,600.00	138,400.00	129,500.00	135,600.00	134,106.98	658,130
2023-02-20	129,300.00	131,200.00	124,400.00	128,900.00	127,480.75	437,387
2023-02-17	124,400.00	136,100.00	123,000.00	128,300.00	126,887.36	725,475
2023-02-16	129,300.00	129,400.00	123,300.00	127,500.00	126,096.17	616,517
2023-02-15	126,900.00	133,500.00	124,000.00	126,400.00	125,008.28	860,175
2023-02-14	125,000.00	127,000.00	117,000.00	122,100.00	120,755.63	895,268
2023-02-13	113,600.00	124,900.00	113,100.00	124,500.00	123,129.20	1,459,685

← NewerPage 15 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.