Advanced Nano Products Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	91,200.00	95,000.00	90,500.00	93,100.00	91,790.75	340,925
2022-08-16	87,000.00	91,400.00	87,000.00	90,700.00	89,424.50	331,999
2022-08-12	86,400.00	87,900.00	85,200.00	86,300.00	85,086.37	187,686
2022-08-11	89,800.00	90,000.00	82,500.00	87,400.00	86,170.90	679,694
2022-08-10	87,500.00	92,300.00	87,100.00	88,500.00	87,255.44	389,483
2022-08-09	87,700.00	88,200.00	86,800.00	87,500.00	86,269.50	117,676
2022-08-08	86,000.00	88,000.00	85,100.00	86,900.00	85,677.94	125,528
2022-08-05	85,700.00	87,700.00	85,100.00	86,000.00	84,790.59	145,394
2022-08-04	85,700.00	86,700.00	84,200.00	85,600.00	84,396.22	163,103
2022-08-03	84,200.00	87,300.00	84,200.00	84,800.00	83,607.47	183,009
2022-08-02	84,800.00	85,100.00	83,000.00	84,100.00	82,917.31	96,352
2022-08-01	83,300.00	85,300.00	82,500.00	84,400.00	83,213.09	127,131
2022-07-29	83,800.00	86,200.00	82,900.00	83,300.00	82,128.56	200,409
2022-07-28	81,900.00	83,400.00	80,400.00	82,900.00	81,734.19	208,336
2022-07-27	79,700.00	80,600.00	78,700.00	80,600.00	79,466.53	106,514
2022-07-26	80,600.00	80,800.00	78,000.00	80,100.00	78,973.56	160,678
2022-07-25	80,800.00	82,300.00	80,100.00	80,600.00	79,466.53	152,399
2022-07-22	82,000.00	84,400.00	81,100.00	81,600.00	80,452.47	353,608
2022-07-21	78,000.00	81,300.00	77,000.00	80,900.00	79,762.31	265,524
2022-07-20	75,300.00	78,300.00	74,500.00	77,700.00	76,607.31	277,414
2022-07-19	72,300.00	75,100.00	71,500.00	73,600.00	72,564.97	181,172
2022-07-18	71,000.00	73,200.00	69,800.00	72,800.00	71,776.22	180,105
2022-07-15	71,000.00	71,400.00	69,100.00	70,000.00	69,015.60	132,566
2022-07-14	71,400.00	72,500.00	69,700.00	70,500.00	69,508.57	227,654
2022-07-13	69,000.00	71,000.00	67,800.00	70,700.00	69,705.75	148,285
2022-07-12	70,000.00	70,200.00	68,500.00	69,100.00	68,128.26	153,210
2022-07-11	72,200.00	72,400.00	70,000.00	70,900.00	69,902.94	119,875
2022-07-08	71,700.00	73,500.00	71,400.00	72,100.00	71,086.07	208,790
2022-07-07	70,200.00	72,000.00	69,600.00	70,600.00	69,607.16	173,383
2022-07-06	72,000.00	72,000.00	68,800.00	69,000.00	68,029.66	272,322
2022-07-05	68,400.00	72,600.00	67,600.00	71,200.00	70,198.72	335,670
2022-07-04	68,200.00	69,900.00	66,200.00	67,800.00	66,846.54	293,086
2022-07-01	70,900.00	71,400.00	66,800.00	67,400.00	66,452.16	374,777
2022-06-30	77,800.00	78,200.00	69,500.00	70,000.00	69,015.60	592,438
2022-06-29	78,800.00	79,000.00	75,100.00	78,100.00	77,001.69	275,359
2022-06-28	79,300.00	82,100.00	78,800.00	80,300.00	79,170.75	206,967
2022-06-27	80,900.00	81,200.00	78,500.00	79,300.00	78,184.81	239,358
2022-06-24	76,000.00	79,600.00	74,500.00	79,300.00	78,184.81	300,948
2022-06-23	76,300.00	79,900.00	74,200.00	75,000.00	73,945.28	424,869
2022-06-22	81,000.00	81,400.00	76,000.00	76,100.00	75,029.82	380,972
2022-06-21	82,500.00	83,200.00	75,900.00	79,400.00	78,283.41	406,164
2022-06-20	84,600.00	85,400.00	80,800.00	82,100.00	80,945.44	294,948
2022-06-17	82,700.00	84,800.00	82,100.00	83,900.00	82,720.12	270,443
2022-06-16	82,800.00	87,200.00	82,600.00	84,600.00	83,410.28	488,288
2022-06-15	82,200.00	83,200.00	79,700.00	80,800.00	79,663.72	290,612
2022-06-14	80,800.00	83,900.00	79,600.00	82,700.00	81,537.00	416,282
2022-06-13	81,000.00	83,700.00	80,500.00	80,900.00	79,762.31	297,072
2022-06-10	83,600.00	84,200.00	80,400.00	83,600.00	82,424.34	568,923
2022-06-09	85,900.00	87,200.00	84,800.00	85,100.00	83,903.25	279,424
2022-06-08	89,000.00	89,300.00	85,800.00	86,400.00	85,184.97	213,742
2022-06-07	92,000.00	92,400.00	88,100.00	88,200.00	86,959.65	354,160
2022-06-03	96,900.00	97,200.00	93,300.00	93,400.00	92,086.53	213,459
2022-06-02	92,100.00	99,300.00	91,300.00	97,200.00	95,833.09	571,891
2022-05-31	93,900.00	94,500.00	90,800.00	92,200.00	90,903.40	421,490
2022-05-30	89,000.00	93,600.00	86,700.00	92,800.00	91,494.97	522,452
2022-05-27	88,800.00	91,800.00	85,800.00	87,400.00	86,170.90	301,878
2022-05-26	89,300.00	89,400.00	86,100.00	87,600.00	86,368.09	209,961
2022-05-25	87,600.00	88,700.00	82,500.00	88,000.00	86,762.47	342,419
2022-05-24	87,300.00	90,100.00	86,500.00	87,300.00	86,072.31	301,151
2022-05-23	89,800.00	90,200.00	84,600.00	88,100.00	86,861.06	437,116

← NewerPage 18 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.