Advanced Nano Products Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	111,400.00	121,500.00	107,100.00	112,600.00	111,360.22	1,413,373
2023-02-09	93,000.00	110,900.00	91,600.00	109,200.00	107,997.66	1,926,033
2023-02-08	95,000.00	95,600.00	92,200.00	92,700.00	91,679.33	229,740
2023-02-07	91,000.00	95,200.00	90,200.00	93,700.00	92,668.32	331,253
2023-02-06	89,300.00	91,800.00	88,000.00	90,200.00	89,206.86	218,013
2023-02-03	89,500.00	90,500.00	88,200.00	89,100.00	88,118.97	162,710
2023-02-02	87,400.00	89,800.00	87,300.00	89,000.00	88,020.07	240,298
2023-02-01	84,400.00	87,000.00	84,300.00	86,400.00	85,448.70	229,196
2023-01-31	84,000.00	84,800.00	82,900.00	83,700.00	82,778.43	143,564
2023-01-30	84,800.00	85,900.00	83,600.00	84,600.00	83,668.52	152,636
2023-01-27	86,100.00	86,200.00	83,100.00	83,800.00	82,877.33	180,448
2023-01-26	81,400.00	85,900.00	81,300.00	84,600.00	83,668.52	352,413
2023-01-25	80,300.00	81,700.00	80,000.00	81,000.00	80,108.15	146,003
2023-01-20	78,500.00	79,700.00	77,800.00	79,500.00	78,624.67	89,636
2023-01-19	80,100.00	80,900.00	77,900.00	78,800.00	77,932.38	240,713
2023-01-18	81,500.00	82,200.00	80,600.00	81,000.00	80,108.15	92,420
2023-01-17	82,100.00	82,400.00	80,800.00	81,000.00	80,108.15	131,715
2023-01-16	83,000.00	84,300.00	81,500.00	82,200.00	81,294.94	192,897
2023-01-13	83,900.00	84,200.00	82,400.00	83,100.00	82,185.03	156,383
2023-01-12	84,700.00	84,700.00	83,400.00	83,700.00	82,778.43	88,076
2023-01-11	83,100.00	84,100.00	82,600.00	83,700.00	82,778.43	112,448
2023-01-10	84,800.00	85,100.00	82,100.00	82,300.00	81,393.84	187,777
2023-01-09	82,100.00	84,300.00	81,700.00	84,000.00	83,075.12	252,750
2023-01-06	77,100.00	81,600.00	76,700.00	80,700.00	79,811.46	246,181
2023-01-05	80,300.00	80,700.00	76,300.00	77,000.00	76,152.20	163,210
2023-01-04	78,600.00	79,100.00	77,100.00	79,000.00	78,130.18	186,687
2023-01-03	79,500.00	80,300.00	77,900.00	80,000.00	79,119.17	149,927
2023-01-02	78,600.00	81,600.00	78,600.00	79,200.00	78,327.97	211,099
2022-12-29	78,300.00	79,700.00	77,200.00	77,500.00	76,646.69	149,301
2022-12-28	79,900.00	80,700.00	77,200.00	79,000.00	78,130.18	285,472
2022-12-27	79,900.00	82,200.00	79,700.00	81,000.00	79,860.91	253,779
2022-12-26	75,400.00	80,000.00	75,400.00	79,300.00	78,184.81	226,894
2022-12-23	79,300.00	79,500.00	75,800.00	76,000.00	74,931.22	340,712
2022-12-22	80,900.00	81,300.00	80,200.00	81,000.00	79,860.91	106,380
2022-12-21	80,200.00	80,900.00	79,600.00	80,000.00	78,874.97	83,712
2022-12-20	79,900.00	81,800.00	79,300.00	79,500.00	78,382.00	147,134
2022-12-19	80,000.00	81,300.00	79,000.00	79,900.00	78,776.38	90,758
2022-12-16	79,700.00	80,600.00	78,900.00	80,400.00	79,269.35	165,310
2022-12-15	81,800.00	82,900.00	80,400.00	80,900.00	79,762.31	143,662
2022-12-14	80,100.00	82,500.00	80,100.00	82,300.00	81,142.63	162,391
2022-12-13	80,400.00	82,200.00	80,000.00	80,900.00	79,762.31	131,008
2022-12-12	81,400.00	82,000.00	80,100.00	80,800.00	79,663.72	127,927
2022-12-09	86,600.00	87,200.00	80,700.00	82,200.00	81,044.03	461,267
2022-12-08	85,100.00	88,400.00	85,100.00	86,600.00	85,382.16	211,111
2022-12-07	83,100.00	86,000.00	82,400.00	84,900.00	83,706.06	141,826
2022-12-06	86,000.00	86,000.00	83,800.00	83,900.00	82,720.12	170,574
2022-12-05	89,900.00	90,200.00	85,800.00	86,400.00	85,184.97	236,443
2022-12-02	89,600.00	91,500.00	89,000.00	89,200.00	87,945.59	187,146
2022-12-01	89,400.00	90,900.00	88,500.00	89,000.00	87,748.40	168,595
2022-11-30	86,700.00	88,000.00	85,400.00	87,900.00	86,663.87	116,672
2022-11-29	85,900.00	87,600.00	85,700.00	86,800.00	85,579.34	102,262
2022-11-28	88,900.00	88,900.00	86,000.00	86,700.00	85,480.75	151,806
2022-11-25	89,500.00	90,400.00	88,200.00	88,900.00	87,649.81	155,332
2022-11-24	88,500.00	89,400.00	87,700.00	88,900.00	87,649.81	133,407
2022-11-23	86,400.00	87,800.00	85,600.00	87,200.00	85,973.72	148,704
2022-11-22	86,100.00	86,700.00	85,000.00	85,500.00	84,297.62	159,250
2022-11-21	89,700.00	89,700.00	85,000.00	85,700.00	84,494.81	337,149
2022-11-18	91,000.00	91,500.00	89,300.00	89,600.00	88,339.97	136,599
2022-11-17	91,400.00	92,500.00	90,300.00	90,300.00	89,030.12	118,000
2022-11-16	93,100.00	93,200.00	90,300.00	91,400.00	90,114.65	192,961

← NewerPage 16 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.