Advanced Nano Products Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 61,200.00 | 63,900.00 | 59,500.00 | 60,500.00 | 59,542.84 | 299,072 |
| 2021-11-24 | 58,900.00 | 61,900.00 | 58,300.00 | 61,400.00 | 60,428.60 | 351,562 |
| 2021-11-23 | 59,100.00 | 61,800.00 | 58,000.00 | 59,400.00 | 58,460.24 | 342,984 |
| 2021-11-22 | 62,800.00 | 63,000.00 | 58,000.00 | 59,300.00 | 58,361.82 | 608,750 |
| 2021-11-19 | 65,100.00 | 66,400.00 | 63,000.00 | 63,200.00 | 62,200.12 | 465,012 |
| 2021-11-18 | 62,800.00 | 65,700.00 | 61,500.00 | 65,400.00 | 64,365.32 | 705,314 |
| 2021-11-17 | 61,900.00 | 64,400.00 | 61,400.00 | 63,700.00 | 62,692.21 | 651,250 |
| 2021-11-16 | 63,000.00 | 63,800.00 | 60,700.00 | 62,300.00 | 61,314.36 | 600,606 |
| 2021-11-15 | 68,300.00 | 68,400.00 | 62,800.00 | 62,900.00 | 61,904.87 | 945,329 |
| 2021-11-12 | 68,100.00 | 69,900.00 | 66,000.00 | 68,200.00 | 67,121.02 | 1,122,786 |
| 2021-11-11 | 51,800.00 | 68,100.00 | 51,600.00 | 68,100.00 | 67,022.60 | 2,877,505 |
| 2021-11-10 | 51,800.00 | 53,500.00 | 51,100.00 | 52,400.00 | 51,570.99 | 301,331 |
| 2021-11-09 | 51,900.00 | 53,500.00 | 50,500.00 | 52,400.00 | 51,570.99 | 395,898 |
| 2021-11-08 | 52,700.00 | 54,400.00 | 49,550.00 | 51,200.00 | 50,389.97 | 497,637 |
| 2021-11-05 | 49,000.00 | 52,000.00 | 48,900.00 | 51,000.00 | 50,193.14 | 793,016 |
| 2021-11-04 | 48,700.00 | 49,500.00 | 47,500.00 | 49,000.00 | 48,224.78 | 481,351 |
| 2021-11-03 | 45,800.00 | 48,500.00 | 45,550.00 | 48,200.00 | 47,437.43 | 618,781 |
| 2021-11-02 | 43,150.00 | 47,100.00 | 43,050.00 | 45,800.00 | 45,075.40 | 476,153 |
| 2021-11-01 | 44,150.00 | 44,500.00 | 42,500.00 | 43,150.00 | 42,467.33 | 276,112 |
| 2021-10-29 | 43,800.00 | 44,950.00 | 43,050.00 | 44,450.00 | 43,746.76 | 245,362 |
| 2021-10-28 | 45,450.00 | 45,450.00 | 43,600.00 | 43,600.00 | 42,910.21 | 358,315 |
| 2021-10-27 | 46,750.00 | 47,500.00 | 45,100.00 | 45,100.00 | 44,386.48 | 293,980 |
| 2021-10-26 | 47,650.00 | 47,950.00 | 46,050.00 | 46,550.00 | 45,813.54 | 307,684 |
| 2021-10-25 | 44,500.00 | 47,000.00 | 42,900.00 | 46,750.00 | 46,010.37 | 428,120 |
← NewerPage 21 of 21 · 1,224 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.