Advanced Nano Products Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	92,300.00	93,400.00	90,600.00	93,000.00	91,692.15	289,833
2022-11-14	94,700.00	97,300.00	93,900.00	94,100.00	92,776.68	250,080
2022-11-11	94,100.00	94,900.00	92,900.00	93,900.00	92,579.50	255,280
2022-11-10	92,100.00	93,500.00	90,300.00	90,600.00	89,325.90	228,301
2022-11-09	92,700.00	93,400.00	91,000.00	92,800.00	91,494.97	210,824
2022-11-08	93,300.00	93,600.00	90,300.00	92,600.00	91,297.78	307,115
2022-11-07	95,700.00	96,000.00	92,000.00	93,600.00	92,283.72	222,247
2022-11-04	95,400.00	98,800.00	94,500.00	95,300.00	93,959.81	194,970
2022-11-03	89,800.00	97,000.00	89,600.00	96,000.00	94,649.96	311,198
2022-11-02	98,000.00	99,900.00	91,000.00	91,800.00	90,509.03	455,840
2022-11-01	93,300.00	98,000.00	93,000.00	97,700.00	96,326.06	358,511
2022-10-31	92,700.00	93,100.00	90,300.00	93,000.00	91,692.15	134,896
2022-10-28	89,000.00	93,000.00	88,900.00	91,800.00	90,509.03	221,542
2022-10-27	85,900.00	90,100.00	85,600.00	90,000.00	88,734.34	305,278
2022-10-26	87,400.00	88,900.00	85,000.00	85,300.00	84,100.44	167,700
2022-10-25	88,100.00	90,000.00	85,500.00	87,000.00	85,776.53	219,799
2022-10-24	87,200.00	89,700.00	86,400.00	88,000.00	86,762.47	244,624
2022-10-21	85,900.00	88,800.00	84,900.00	85,100.00	83,903.25	199,423
2022-10-20	89,300.00	89,500.00	84,600.00	86,200.00	84,987.78	343,025
2022-10-19	85,000.00	92,000.00	84,400.00	89,300.00	88,044.19	638,179
2022-10-18	86,300.00	86,400.00	81,800.00	84,300.00	83,114.50	213,974
2022-10-17	80,100.00	84,300.00	80,000.00	84,200.00	83,015.91	171,092
2022-10-14	83,800.00	85,000.00	80,700.00	81,800.00	80,649.66	241,145
2022-10-13	84,100.00	84,600.00	81,700.00	81,800.00	80,649.66	149,174
2022-10-12	82,300.00	85,100.00	81,000.00	84,700.00	83,508.87	130,475
2022-10-11	82,900.00	84,800.00	81,500.00	82,300.00	81,142.63	192,219
2022-10-07	87,500.00	89,500.00	85,600.00	85,800.00	84,593.41	224,470
2022-10-06	83,800.00	89,200.00	83,100.00	88,800.00	87,551.22	310,224
2022-10-05	85,000.00	85,700.00	81,600.00	82,800.00	81,635.59	215,563
2022-10-04	81,400.00	83,000.00	79,900.00	82,800.00	81,635.59	210,752
2022-09-30	80,300.00	82,000.00	78,600.00	79,900.00	78,776.38	255,958
2022-09-29	84,100.00	84,800.00	81,100.00	81,200.00	80,058.09	312,042
2022-09-28	86,900.00	87,300.00	80,200.00	80,600.00	79,466.53	395,942
2022-09-27	82,000.00	87,900.00	81,200.00	87,000.00	85,776.53	455,875
2022-09-26	86,900.00	88,100.00	80,200.00	81,600.00	80,452.47	411,304
2022-09-23	86,300.00	92,400.00	85,200.00	86,000.00	84,790.59	723,501
2022-09-22	81,000.00	84,700.00	80,500.00	84,600.00	83,410.28	190,089
2022-09-21	81,000.00	83,300.00	80,300.00	82,400.00	81,241.22	113,063
2022-09-20	82,900.00	84,500.00	81,200.00	81,800.00	80,649.66	168,627
2022-09-19	85,700.00	86,800.00	80,300.00	81,500.00	80,353.88	322,009
2022-09-16	94,600.00	96,300.00	85,100.00	85,100.00	83,903.25	641,838
2022-09-15	95,800.00	97,500.00	94,700.00	95,100.00	93,762.62	145,207
2022-09-14	95,000.00	97,500.00	94,100.00	95,700.00	94,354.18	203,693
2022-09-13	99,400.00	100,500.00	96,800.00	98,200.00	96,819.03	181,863
2022-09-08	98,600.00	99,200.00	96,400.00	97,900.00	96,523.24	169,372
2022-09-07	96,000.00	100,100.00	95,400.00	97,600.00	96,227.46	296,181
2022-09-06	92,900.00	96,300.00	92,700.00	95,700.00	94,354.18	140,640
2022-09-05	94,200.00	95,300.00	90,400.00	92,200.00	90,903.40	151,290
2022-09-02	95,700.00	97,500.00	93,400.00	94,200.00	92,875.28	164,892
2022-09-01	96,200.00	97,700.00	94,600.00	94,600.00	93,269.65	174,980
2022-08-31	96,000.00	98,100.00	95,200.00	97,300.00	95,931.68	180,662
2022-08-30	91,300.00	99,700.00	91,300.00	96,900.00	95,537.31	726,781
2022-08-29	90,900.00	92,000.00	89,100.00	90,600.00	89,325.90	310,758
2022-08-26	90,200.00	95,700.00	89,400.00	93,400.00	92,086.53	615,729
2022-08-25	86,000.00	88,300.00	84,400.00	88,300.00	87,058.25	167,772
2022-08-24	84,900.00	86,100.00	83,200.00	85,500.00	84,297.62	162,632
2022-08-23	85,200.00	86,200.00	83,800.00	84,100.00	82,917.31	129,809
2022-08-22	84,500.00	87,400.00	84,000.00	85,400.00	84,199.03	160,118
2022-08-19	91,500.00	92,400.00	86,300.00	86,300.00	85,086.37	266,302
2022-08-18	92,600.00	92,900.00	90,100.00	91,300.00	90,016.06	148,875

← NewerPage 17 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.