Advanced Nano Products Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 62,000.00 | 67,400.00 | 61,700.00 | 67,300.00 | 67,300.00 | 630,569 |
| 2026-01-23 | 59,400.00 | 59,400.00 | 54,300.00 | 57,300.00 | 57,300.00 | 253,969 |
| 2026-01-22 | 51,100.00 | 56,000.00 | 51,000.00 | 55,600.00 | 55,600.00 | 275,713 |
| 2026-01-21 | 50,900.00 | 50,900.00 | 49,500.00 | 50,500.00 | 50,500.00 | 84,773 |
| 2026-01-20 | 51,000.00 | 52,000.00 | 49,800.00 | 51,500.00 | 51,500.00 | 128,180 |
| 2026-01-19 | 48,200.00 | 50,900.00 | 48,100.00 | 50,400.00 | 50,400.00 | 115,736 |
| 2026-01-16 | 49,700.00 | 50,500.00 | 48,400.00 | 48,600.00 | 48,600.00 | 72,368 |
| 2026-01-15 | 49,100.00 | 50,000.00 | 48,550.00 | 49,900.00 | 49,900.00 | 56,858 |
| 2026-01-14 | 50,300.00 | 50,300.00 | 48,800.00 | 49,000.00 | 49,000.00 | 68,901 |
| 2026-01-13 | 49,500.00 | 50,800.00 | 48,550.00 | 50,400.00 | 50,400.00 | 80,485 |
| 2026-01-12 | 47,500.00 | 49,300.00 | 47,450.00 | 49,050.00 | 49,050.00 | 61,128 |
| 2026-01-09 | 47,850.00 | 48,450.00 | 47,000.00 | 47,450.00 | 47,450.00 | 36,245 |
| 2026-01-08 | 48,650.00 | 49,300.00 | 47,650.00 | 47,650.00 | 47,650.00 | 51,204 |
| 2026-01-07 | 50,400.00 | 50,500.00 | 48,500.00 | 48,600.00 | 48,600.00 | 69,336 |
| 2026-01-06 | 50,300.00 | 51,400.00 | 49,400.00 | 50,400.00 | 50,400.00 | 62,170 |
| 2026-01-05 | 47,750.00 | 49,750.00 | 47,750.00 | 49,200.00 | 49,200.00 | 75,905 |
| 2026-01-02 | 49,950.00 | 50,000.00 | 47,500.00 | 47,750.00 | 47,750.00 | 105,148 |
| 2025-12-30 | 50,400.00 | 50,500.00 | 49,750.00 | 49,950.00 | 49,950.00 | 72,929 |
| 2025-12-29 | 50,900.00 | 52,200.00 | 50,700.00 | 51,000.00 | 51,000.00 | 71,867 |
| 2025-12-26 | 53,400.00 | 53,600.00 | 51,900.00 | 52,400.00 | 52,150.00 | 36,521 |
| 2025-12-24 | 53,000.00 | 53,700.00 | 52,600.00 | 53,000.00 | 52,747.14 | 27,397 |
| 2025-12-23 | 53,600.00 | 53,700.00 | 52,500.00 | 52,900.00 | 52,647.61 | 41,170 |
| 2025-12-22 | 53,500.00 | 53,800.00 | 52,400.00 | 53,300.00 | 53,045.71 | 47,413 |
| 2025-12-19 | 53,400.00 | 54,100.00 | 50,800.00 | 52,600.00 | 52,349.05 | 110,683 |
| 2025-12-18 | 55,500.00 | 55,500.00 | 53,000.00 | 53,000.00 | 52,747.14 | 68,540 |
| 2025-12-17 | 56,900.00 | 57,500.00 | 55,900.00 | 56,100.00 | 55,832.35 | 36,419 |
| 2025-12-16 | 59,900.00 | 60,000.00 | 55,800.00 | 56,900.00 | 56,628.53 | 87,764 |
| 2025-12-15 | 58,200.00 | 60,600.00 | 58,100.00 | 59,800.00 | 59,514.69 | 46,473 |
| 2025-12-12 | 60,100.00 | 60,300.00 | 59,000.00 | 59,700.00 | 59,415.17 | 50,658 |
| 2025-12-11 | 61,500.00 | 61,500.00 | 58,600.00 | 59,500.00 | 59,216.13 | 84,644 |
| 2025-12-10 | 61,500.00 | 62,000.00 | 59,300.00 | 60,300.00 | 60,012.31 | 66,549 |
| 2025-12-09 | 60,000.00 | 61,600.00 | 59,300.00 | 60,400.00 | 60,111.83 | 77,413 |
| 2025-12-08 | 58,800.00 | 61,200.00 | 58,100.00 | 61,000.00 | 60,708.97 | 140,804 |
| 2025-12-05 | 55,100.00 | 57,600.00 | 55,100.00 | 57,000.00 | 56,728.05 | 47,775 |
| 2025-12-04 | 57,400.00 | 58,000.00 | 55,800.00 | 56,300.00 | 56,031.39 | 43,588 |
| 2025-12-03 | 57,500.00 | 57,700.00 | 55,900.00 | 57,300.00 | 57,026.62 | 36,561 |
| 2025-12-02 | 57,200.00 | 58,300.00 | 55,900.00 | 57,300.00 | 57,026.62 | 58,296 |
| 2025-12-01 | 56,000.00 | 57,900.00 | 55,100.00 | 56,700.00 | 56,429.48 | 75,490 |
| 2025-11-28 | 54,700.00 | 55,400.00 | 51,800.00 | 54,600.00 | 54,339.50 | 69,833 |
| 2025-11-27 | 54,400.00 | 54,800.00 | 53,000.00 | 53,300.00 | 53,045.71 | 39,151 |
| 2025-11-26 | 50,400.00 | 53,200.00 | 50,100.00 | 52,900.00 | 52,647.61 | 86,500 |
| 2025-11-25 | 51,700.00 | 51,900.00 | 49,200.00 | 49,650.00 | 49,413.12 | 83,458 |
| 2025-11-24 | 54,900.00 | 54,900.00 | 50,000.00 | 50,400.00 | 50,159.54 | 396,237 |
| 2025-11-21 | 54,700.00 | 55,400.00 | 53,500.00 | 54,300.00 | 54,040.94 | 72,607 |
| 2025-11-20 | 57,500.00 | 58,800.00 | 56,500.00 | 57,100.00 | 56,827.58 | 80,055 |
| 2025-11-19 | 58,400.00 | 58,900.00 | 56,400.00 | 57,000.00 | 56,728.05 | 62,041 |
| 2025-11-18 | 61,900.00 | 63,300.00 | 58,100.00 | 58,400.00 | 58,121.37 | 111,019 |
| 2025-11-17 | 63,200.00 | 63,700.00 | 60,700.00 | 61,500.00 | 61,206.58 | 106,695 |
| 2025-11-14 | 65,200.00 | 65,200.00 | 61,700.00 | 62,200.00 | 61,903.24 | 59,048 |
| 2025-11-13 | 63,800.00 | 66,000.00 | 63,000.00 | 65,200.00 | 64,888.93 | 53,215 |
| 2025-11-12 | 64,200.00 | 64,900.00 | 63,000.00 | 63,800.00 | 63,495.61 | 46,803 |
| 2025-11-11 | 66,500.00 | 66,600.00 | 62,000.00 | 62,900.00 | 62,599.90 | 97,258 |
| 2025-11-10 | 62,600.00 | 64,500.00 | 61,700.00 | 64,400.00 | 64,092.75 | 61,745 |
| 2025-11-07 | 62,700.00 | 64,500.00 | 60,000.00 | 61,500.00 | 61,206.58 | 101,458 |
| 2025-11-06 | 66,100.00 | 67,300.00 | 64,600.00 | 64,900.00 | 64,590.36 | 74,745 |
| 2025-11-05 | 65,100.00 | 66,500.00 | 62,200.00 | 64,900.00 | 64,590.36 | 107,650 |
| 2025-11-04 | 69,300.00 | 69,800.00 | 66,300.00 | 66,800.00 | 66,481.30 | 102,828 |
| 2025-11-03 | 67,300.00 | 67,600.00 | 65,500.00 | 66,600.00 | 66,282.25 | 79,687 |
| 2025-10-31 | 65,800.00 | 68,300.00 | 65,600.00 | 65,900.00 | 65,585.59 | 105,638 |
| 2025-10-30 | 71,000.00 | 72,500.00 | 67,100.00 | 68,300.00 | 67,974.14 | 135,587 |
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.