Advanced Nano Products Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 43,100.00 | 43,550.00 | 41,000.00 | 41,050.00 | 41,050.00 | 53,211 |
| 2026-07-23 | 40,950.00 | 44,800.00 | 40,900.00 | 44,650.00 | 44,650.00 | 50,470 |
| 2026-07-22 | 41,150.00 | 42,400.00 | 40,350.00 | 40,600.00 | 40,600.00 | 43,987 |
| 2026-07-21 | 40,250.00 | 41,200.00 | 39,000.00 | 40,300.00 | 40,300.00 | 40,254 |
| 2026-07-20 | 43,600.00 | 43,600.00 | 39,900.00 | 40,250.00 | 40,250.00 | 60,614 |
| 2026-07-16 | 46,200.00 | 46,500.00 | 43,400.00 | 43,850.00 | 43,850.00 | 42,200 |
| 2026-07-15 | 43,350.00 | 46,500.00 | 43,350.00 | 46,150.00 | 46,150.00 | 46,243 |
| 2026-07-14 | 45,300.00 | 46,300.00 | 41,600.00 | 42,800.00 | 42,800.00 | 72,711 |
| 2026-07-13 | 47,500.00 | 48,800.00 | 44,700.00 | 45,000.00 | 45,000.00 | 58,495 |
| 2026-07-10 | 44,000.00 | 48,000.00 | 44,000.00 | 46,450.00 | 46,450.00 | 63,273 |
| 2026-07-09 | 43,400.00 | 45,350.00 | 42,800.00 | 43,600.00 | 43,600.00 | 73,522 |
| 2026-07-08 | 46,150.00 | 46,900.00 | 43,350.00 | 43,400.00 | 43,400.00 | 80,058 |
| 2026-07-07 | 47,800.00 | 49,200.00 | 45,750.00 | 47,150.00 | 47,150.00 | 67,640 |
| 2026-07-06 | 48,500.00 | 49,400.00 | 46,100.00 | 47,500.00 | 47,500.00 | 57,503 |
| 2026-07-03 | 46,950.00 | 48,600.00 | 44,700.00 | 48,100.00 | 48,100.00 | 68,210 |
| 2026-07-02 | 47,550.00 | 48,600.00 | 46,300.00 | 46,850.00 | 46,850.00 | 70,800 |
| 2026-07-01 | 51,700.00 | 53,000.00 | 48,650.00 | 49,300.00 | 49,300.00 | 81,426 |
| 2026-06-30 | 52,400.00 | 53,000.00 | 50,400.00 | 51,200.00 | 51,200.00 | 89,390 |
| 2026-06-29 | 45,100.00 | 53,400.00 | 45,100.00 | 53,200.00 | 53,200.00 | 110,141 |
| 2026-06-26 | 48,400.00 | 49,150.00 | 45,150.00 | 46,100.00 | 46,100.00 | 109,975 |
| 2026-06-25 | 50,800.00 | 52,700.00 | 48,500.00 | 48,850.00 | 48,850.00 | 83,604 |
| 2026-06-24 | 50,800.00 | 52,700.00 | 50,000.00 | 51,200.00 | 51,200.00 | 56,892 |
| 2026-06-23 | 53,600.00 | 56,500.00 | 51,000.00 | 51,300.00 | 51,300.00 | 86,974 |
| 2026-06-22 | 55,700.00 | 56,500.00 | 53,700.00 | 55,100.00 | 55,100.00 | 62,867 |
| 2026-06-19 | 57,000.00 | 59,300.00 | 54,700.00 | 55,900.00 | 55,900.00 | 59,941 |
| 2026-06-18 | 60,500.00 | 60,500.00 | 57,200.00 | 57,600.00 | 57,600.00 | 63,828 |
| 2026-06-17 | 61,600.00 | 61,600.00 | 60,000.00 | 60,500.00 | 60,500.00 | 30,280 |
| 2026-06-16 | 63,100.00 | 63,100.00 | 60,500.00 | 60,800.00 | 60,800.00 | 53,109 |
| 2026-06-15 | 61,200.00 | 63,000.00 | 60,700.00 | 63,000.00 | 63,000.00 | 81,117 |
| 2026-06-12 | 57,500.00 | 59,300.00 | 56,000.00 | 57,700.00 | 57,700.00 | 119,608 |
| 2026-06-11 | 53,500.00 | 55,500.00 | 51,500.00 | 55,500.00 | 55,500.00 | 101,168 |
| 2026-06-10 | 54,400.00 | 56,500.00 | 52,100.00 | 54,500.00 | 54,500.00 | 111,798 |
| 2026-06-09 | 53,900.00 | 56,800.00 | 53,800.00 | 56,000.00 | 56,000.00 | 102,827 |
| 2026-06-08 | 52,900.00 | 56,000.00 | 52,000.00 | 53,500.00 | 53,500.00 | 125,593 |
| 2026-06-05 | 61,600.00 | 62,500.00 | 57,800.00 | 57,900.00 | 57,900.00 | 100,828 |
| 2026-06-04 | 64,800.00 | 65,700.00 | 62,000.00 | 63,200.00 | 63,200.00 | 68,349 |
| 2026-06-02 | 64,400.00 | 66,000.00 | 61,600.00 | 62,500.00 | 62,500.00 | 106,848 |
| 2026-06-01 | 67,100.00 | 67,800.00 | 65,000.00 | 65,700.00 | 65,700.00 | 90,374 |
| 2026-05-29 | 69,800.00 | 70,000.00 | 65,600.00 | 66,800.00 | 66,800.00 | 167,396 |
| 2026-05-28 | 70,900.00 | 70,900.00 | 66,400.00 | 70,500.00 | 70,500.00 | 93,548 |
| 2026-05-27 | 71,900.00 | 72,900.00 | 68,100.00 | 68,200.00 | 68,200.00 | 114,445 |
| 2026-05-26 | 75,800.00 | 76,600.00 | 71,600.00 | 71,900.00 | 71,900.00 | 101,716 |
| 2026-05-22 | 71,200.00 | 73,600.00 | 69,400.00 | 72,600.00 | 72,600.00 | 101,659 |
| 2026-05-21 | 66,300.00 | 69,600.00 | 65,700.00 | 69,500.00 | 69,500.00 | 84,563 |
| 2026-05-20 | 66,600.00 | 67,800.00 | 62,700.00 | 64,500.00 | 64,500.00 | 145,850 |
| 2026-05-19 | 71,800.00 | 72,500.00 | 66,600.00 | 67,900.00 | 67,900.00 | 117,833 |
| 2026-05-18 | 71,200.00 | 72,500.00 | 68,100.00 | 70,900.00 | 70,900.00 | 110,658 |
| 2026-05-15 | 76,700.00 | 77,600.00 | 69,100.00 | 70,800.00 | 70,800.00 | 167,847 |
| 2026-05-14 | 76,400.00 | 77,100.00 | 71,700.00 | 75,800.00 | 75,800.00 | 117,603 |
| 2026-05-13 | 71,800.00 | 74,200.00 | 70,600.00 | 73,500.00 | 73,500.00 | 109,722 |
| 2026-05-12 | 78,300.00 | 78,800.00 | 72,000.00 | 73,300.00 | 73,300.00 | 214,195 |
| 2026-05-11 | 83,400.00 | 83,500.00 | 77,500.00 | 77,800.00 | 77,800.00 | 129,779 |
| 2026-05-08 | 81,600.00 | 82,500.00 | 78,800.00 | 80,900.00 | 80,900.00 | 101,102 |
| 2026-05-07 | 83,500.00 | 84,600.00 | 80,900.00 | 81,800.00 | 81,800.00 | 119,016 |
| 2026-05-06 | 84,800.00 | 84,900.00 | 81,700.00 | 82,700.00 | 82,700.00 | 151,274 |
| 2026-05-04 | 83,800.00 | 86,400.00 | 83,200.00 | 84,500.00 | 84,500.00 | 127,206 |
| 2026-04-30 | 88,500.00 | 88,600.00 | 82,600.00 | 82,800.00 | 82,800.00 | 152,921 |
| 2026-04-29 | 86,900.00 | 89,200.00 | 84,700.00 | 88,400.00 | 88,400.00 | 153,137 |
| 2026-04-28 | 87,800.00 | 88,800.00 | 85,600.00 | 86,100.00 | 86,100.00 | 159,582 |
| 2026-04-27 | 88,600.00 | 89,200.00 | 85,300.00 | 86,000.00 | 86,000.00 | 165,772 |
← NewerPage 2 of 2 · 120 trading days
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.