Advanced Nano Products Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	88,800.00	91,300.00	88,000.00	89,000.00	87,748.40	366,473
2022-05-19	78,600.00	94,800.00	78,400.00	89,100.00	87,847.00	1,578,325
2022-05-18	73,800.00	80,100.00	73,100.00	80,100.00	78,973.56	812,851
2022-05-17	72,500.00	74,000.00	71,800.00	72,700.00	71,677.63	198,920
2022-05-16	72,600.00	73,700.00	71,300.00	72,100.00	71,086.07	246,798
2022-05-13	67,100.00	72,200.00	67,100.00	72,100.00	71,086.07	372,399
2022-05-12	67,500.00	68,900.00	65,400.00	66,600.00	65,663.41	305,048
2022-05-11	66,500.00	69,100.00	66,100.00	69,000.00	68,029.66	166,292
2022-05-10	64,000.00	67,500.00	62,400.00	67,200.00	66,254.97	282,126
2022-05-09	68,600.00	69,400.00	64,300.00	65,300.00	64,381.69	341,247
2022-05-06	69,800.00	71,600.00	67,700.00	69,300.00	68,325.44	244,015
2022-05-04	70,600.00	74,000.00	70,400.00	71,200.00	70,198.72	246,090
2022-05-03	71,600.00	72,600.00	70,100.00	70,600.00	69,607.16	142,119
2022-05-02	70,000.00	72,000.00	69,600.00	71,300.00	70,297.32	126,283
2022-04-29	70,800.00	72,000.00	69,800.00	71,300.00	70,297.32	128,205
2022-04-28	73,400.00	73,700.00	68,800.00	70,500.00	69,508.57	331,831
2022-04-27	65,800.00	73,000.00	65,600.00	73,000.00	71,973.41	395,714
2022-04-26	71,200.00	72,000.00	68,800.00	68,800.00	67,832.47	199,726
2022-04-25	73,500.00	74,100.00	70,200.00	70,400.00	69,409.97	372,186
2022-04-22	70,900.00	74,100.00	69,500.00	73,100.00	72,072.00	331,060
2022-04-21	69,000.00	74,400.00	68,700.00	71,900.00	70,888.88	549,747
2022-04-20	67,800.00	69,700.00	67,200.00	68,400.00	67,438.10	203,872
2022-04-19	64,800.00	68,200.00	64,200.00	68,000.00	67,043.72	271,771
2022-04-18	67,200.00	67,300.00	63,400.00	64,400.00	63,494.35	256,965
2022-04-15	67,200.00	68,800.00	66,400.00	67,000.00	66,057.79	203,241
2022-04-14	68,400.00	69,600.00	67,800.00	68,100.00	67,142.32	231,651
2022-04-13	63,200.00	70,500.00	63,000.00	68,500.00	67,536.69	1,019,482
2022-04-12	60,500.00	63,700.00	60,500.00	63,400.00	62,508.41	207,371
2022-04-11	64,800.00	64,800.00	61,500.00	62,000.00	61,128.10	193,294
2022-04-08	61,200.00	64,900.00	61,200.00	64,800.00	63,888.73	358,288
2022-04-07	62,000.00	62,200.00	60,600.00	61,200.00	60,339.35	152,497
2022-04-06	61,200.00	63,000.00	60,700.00	62,300.00	61,423.88	145,286
2022-04-05	63,700.00	64,900.00	62,500.00	62,600.00	61,719.66	200,727
2022-04-04	62,900.00	63,300.00	61,600.00	62,900.00	62,015.45	124,253
2022-04-01	63,000.00	63,900.00	62,000.00	62,700.00	61,818.26	185,979
2022-03-31	60,100.00	63,400.00	60,100.00	63,200.00	62,311.23	287,410
2022-03-30	61,800.00	61,900.00	60,500.00	61,300.00	60,437.95	228,272
2022-03-29	58,000.00	60,500.00	57,800.00	60,500.00	59,649.20	386,272
2022-03-28	57,600.00	58,400.00	56,900.00	57,200.00	56,395.60	105,123
2022-03-25	58,000.00	58,000.00	56,600.00	57,600.00	56,789.98	119,872
2022-03-24	55,400.00	57,200.00	54,600.00	57,100.00	56,297.01	121,332
2022-03-23	56,200.00	57,700.00	55,600.00	56,100.00	55,311.07	232,297
2022-03-22	54,100.00	54,900.00	53,400.00	54,700.00	53,930.76	70,276
2022-03-21	54,900.00	55,300.00	53,200.00	53,500.00	52,747.64	132,116
2022-03-18	53,500.00	53,500.00	52,500.00	53,300.00	52,550.45	63,816
2022-03-17	52,200.00	53,300.00	51,800.00	53,000.00	52,254.67	145,377
2022-03-16	49,700.00	50,700.00	49,050.00	50,400.00	49,691.23	110,614
2022-03-15	48,500.00	49,850.00	48,200.00	48,800.00	48,113.73	94,431
2022-03-14	52,200.00	52,400.00	49,100.00	49,300.00	48,606.70	196,359
2022-03-11	53,500.00	54,400.00	52,100.00	52,800.00	52,057.48	93,644
2022-03-10	54,400.00	55,300.00	53,300.00	53,500.00	52,747.64	69,746
2022-03-08	52,900.00	54,400.00	52,600.00	52,700.00	51,958.89	97,625
2022-03-07	55,500.00	55,500.00	53,400.00	54,500.00	53,733.57	125,100
2022-03-04	57,300.00	57,300.00	55,500.00	56,200.00	55,409.67	84,816
2022-03-03	57,700.00	58,400.00	56,800.00	57,600.00	56,789.98	129,717
2022-03-02	54,400.00	57,200.00	53,800.00	56,500.00	55,705.45	170,919
2022-02-28	52,500.00	54,700.00	52,200.00	54,200.00	53,437.79	101,467
2022-02-25	53,500.00	54,200.00	52,600.00	53,000.00	52,254.67	137,562
2022-02-24	55,300.00	55,800.00	51,400.00	51,700.00	50,972.95	209,473
2022-02-23	55,700.00	56,600.00	55,200.00	56,000.00	55,212.48	93,332

← NewerPage 19 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.