Advanced Nano Products Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	55,300.00	57,700.00	55,100.00	55,100.00	54,325.14	149,722
2022-02-21	56,000.00	57,200.00	54,900.00	56,800.00	56,001.23	112,458
2022-02-18	54,400.00	57,200.00	54,300.00	57,100.00	56,297.01	105,026
2022-02-17	56,200.00	58,400.00	53,000.00	55,900.00	55,113.89	339,766
2022-02-16	54,500.00	56,900.00	53,700.00	56,500.00	55,705.45	260,888
2022-02-15	53,500.00	55,000.00	52,000.00	52,800.00	52,057.48	268,533
2022-02-14	55,200.00	56,500.00	52,500.00	53,300.00	52,550.45	310,754
2022-02-11	56,900.00	59,900.00	56,500.00	57,200.00	56,395.60	216,703
2022-02-10	59,000.00	60,600.00	57,500.00	57,700.00	56,888.57	289,021
2022-02-09	54,500.00	61,300.00	53,700.00	58,900.00	58,071.70	775,451
2022-02-08	52,500.00	54,200.00	51,500.00	53,000.00	52,254.67	167,900
2022-02-07	54,900.00	54,900.00	50,900.00	52,200.00	51,465.92	191,206
2022-02-04	53,300.00	54,900.00	52,300.00	54,400.00	53,634.98	138,775
2022-02-03	51,300.00	54,300.00	51,300.00	53,300.00	52,550.45	240,264
2022-01-28	50,500.00	51,500.00	45,900.00	50,700.00	49,987.01	494,188
2022-01-27	54,200.00	55,100.00	50,700.00	51,300.00	50,578.57	247,800
2022-01-26	56,000.00	57,000.00	54,000.00	54,000.00	53,240.60	202,890
2022-01-25	58,700.00	59,000.00	54,900.00	56,100.00	55,311.07	218,971
2022-01-24	60,200.00	60,200.00	57,200.00	58,200.00	57,381.54	214,554
2022-01-21	62,000.00	63,400.00	60,000.00	61,100.00	60,240.76	220,291
2022-01-20	58,300.00	62,800.00	57,400.00	62,800.00	61,916.85	317,853
2022-01-19	58,900.00	59,900.00	57,800.00	58,300.00	57,480.13	140,079
2022-01-18	57,800.00	61,000.00	57,300.00	59,500.00	58,663.26	191,119
2022-01-17	57,100.00	59,000.00	57,000.00	57,600.00	56,789.98	114,062
2022-01-14	58,300.00	58,600.00	57,000.00	57,500.00	56,691.38	164,245
2022-01-13	60,700.00	61,400.00	58,800.00	59,600.00	58,761.85	157,205
2022-01-12	57,600.00	60,700.00	57,500.00	59,900.00	59,057.63	204,332
2022-01-11	59,300.00	60,400.00	56,300.00	57,100.00	56,297.01	313,708
2022-01-10	60,500.00	60,900.00	58,400.00	59,300.00	58,466.07	206,166
2022-01-07	59,900.00	62,000.00	59,900.00	61,500.00	60,635.13	169,728
2022-01-06	59,200.00	62,400.00	59,000.00	59,900.00	59,057.63	259,172
2022-01-05	62,800.00	63,800.00	60,400.00	60,500.00	59,649.20	274,095
2022-01-04	64,700.00	65,700.00	61,900.00	63,900.00	63,001.38	265,331
2022-01-03	68,100.00	68,700.00	63,300.00	63,800.00	62,902.79	440,801
2021-12-30	68,100.00	69,100.00	66,500.00	68,700.00	67,733.88	244,748
2021-12-29	67,200.00	70,100.00	66,500.00	68,100.00	67,142.32	432,003
2021-12-28	65,200.00	68,700.00	64,400.00	67,300.00	66,235.26	498,260
2021-12-27	66,600.00	67,300.00	64,500.00	64,500.00	63,479.55	204,046
2021-12-24	64,700.00	67,400.00	63,900.00	67,000.00	65,940.00	400,289
2021-12-23	61,800.00	64,500.00	61,500.00	63,800.00	62,790.63	512,102
2021-12-22	62,500.00	62,900.00	60,700.00	60,800.00	59,838.09	225,477
2021-12-21	60,400.00	62,000.00	57,700.00	61,500.00	60,527.02	426,796
2021-12-20	61,000.00	62,100.00	59,700.00	60,400.00	59,444.42	329,057
2021-12-17	65,100.00	65,800.00	60,200.00	61,400.00	60,428.60	865,142
2021-12-16	68,000.00	68,800.00	66,600.00	66,600.00	65,546.33	289,534
2021-12-15	69,400.00	70,100.00	66,200.00	67,100.00	66,038.42	350,093
2021-12-14	71,900.00	72,900.00	68,800.00	69,400.00	68,302.03	522,609
2021-12-13	70,500.00	76,500.00	68,700.00	72,700.00	71,549.82	891,442
2021-12-10	68,800.00	74,700.00	68,800.00	70,100.00	68,990.96	1,011,407
2021-12-09	68,600.00	70,700.00	67,500.00	69,300.00	68,203.61	405,950
2021-12-08	70,900.00	72,000.00	68,500.00	68,600.00	67,514.69	779,101
2021-12-07	65,400.00	78,000.00	64,500.00	70,500.00	69,384.63	3,678,340
2021-12-06	65,000.00	68,000.00	63,600.00	64,600.00	63,577.97	583,838
2021-12-03	63,600.00	66,000.00	62,700.00	63,600.00	62,593.79	296,690
2021-12-02	67,300.00	68,600.00	62,700.00	63,900.00	62,889.05	508,453
2021-12-01	68,300.00	69,200.00	62,000.00	68,600.00	67,514.69	875,375
2021-11-30	65,100.00	71,600.00	63,900.00	66,800.00	65,743.17	1,159,383
2021-11-29	62,400.00	66,600.00	62,400.00	63,800.00	62,790.63	495,093
2021-11-26	61,500.00	69,800.00	61,200.00	64,900.00	63,873.23	1,550,721
2021-11-25	61,200.00	63,900.00	59,500.00	60,500.00	59,542.84	299,072

← NewerPage 20 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.