Advanced Nano Products Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 73,000.00 | 73,000.00 | 70,500.00 | 71,400.00 | 71,059.35 | 110,802 |
| 2025-10-28 | 70,000.00 | 74,000.00 | 69,200.00 | 73,000.00 | 72,651.72 | 172,520 |
| 2025-10-27 | 72,000.00 | 72,400.00 | 68,000.00 | 70,800.00 | 70,462.21 | 257,684 |
| 2025-10-24 | 63,200.00 | 67,100.00 | 63,100.00 | 66,500.00 | 66,182.73 | 214,087 |
| 2025-10-23 | 63,600.00 | 65,000.00 | 62,600.00 | 62,700.00 | 62,400.86 | 97,024 |
| 2025-10-22 | 63,900.00 | 64,800.00 | 62,200.00 | 64,400.00 | 64,092.75 | 192,157 |
| 2025-10-21 | 56,000.00 | 66,000.00 | 56,000.00 | 63,800.00 | 63,495.61 | 600,769 |
| 2025-10-20 | 55,600.00 | 57,800.00 | 54,700.00 | 57,200.00 | 56,927.10 | 268,792 |
| 2025-10-17 | 52,000.00 | 56,600.00 | 51,100.00 | 54,700.00 | 54,439.03 | 339,360 |
| 2025-10-16 | 48,600.00 | 52,100.00 | 48,400.00 | 52,000.00 | 51,751.91 | 205,642 |
| 2025-10-15 | 48,800.00 | 48,950.00 | 47,750.00 | 48,350.00 | 48,119.32 | 57,280 |
| 2025-10-14 | 47,300.00 | 48,950.00 | 46,800.00 | 48,150.00 | 47,920.28 | 170,245 |
| 2025-10-13 | 45,400.00 | 47,350.00 | 44,600.00 | 46,650.00 | 46,427.43 | 72,341 |
| 2025-10-10 | 46,550.00 | 46,550.00 | 45,100.00 | 45,850.00 | 45,631.25 | 54,790 |
| 2025-10-02 | 46,050.00 | 47,300.00 | 46,050.00 | 46,200.00 | 45,979.58 | 51,317 |
| 2025-10-01 | 45,750.00 | 46,350.00 | 45,300.00 | 46,100.00 | 45,880.06 | 35,345 |
| 2025-09-30 | 46,650.00 | 46,650.00 | 45,300.00 | 45,300.00 | 45,083.87 | 83,935 |
| 2025-09-29 | 46,500.00 | 47,000.00 | 46,100.00 | 46,650.00 | 46,427.43 | 25,457 |
| 2025-09-26 | 48,050.00 | 48,050.00 | 46,300.00 | 46,450.00 | 46,228.39 | 72,677 |
| 2025-09-25 | 47,650.00 | 48,400.00 | 47,550.00 | 48,100.00 | 47,870.52 | 40,188 |
| 2025-09-24 | 49,300.00 | 49,350.00 | 47,450.00 | 47,650.00 | 47,422.66 | 74,641 |
| 2025-09-23 | 48,750.00 | 48,900.00 | 48,400.00 | 48,700.00 | 48,467.65 | 44,907 |
| 2025-09-22 | 49,250.00 | 49,850.00 | 48,500.00 | 48,600.00 | 48,368.13 | 63,368 |
| 2025-09-19 | 50,200.00 | 50,400.00 | 48,850.00 | 49,050.00 | 48,815.98 | 73,389 |
| 2025-09-18 | 49,300.00 | 49,950.00 | 48,750.00 | 49,800.00 | 49,562.40 | 79,081 |
| 2025-09-17 | 49,300.00 | 49,700.00 | 48,600.00 | 49,100.00 | 48,865.74 | 72,894 |
| 2025-09-16 | 50,700.00 | 50,800.00 | 48,200.00 | 48,650.00 | 48,417.89 | 344,856 |
| 2025-09-15 | 53,700.00 | 54,300.00 | 49,900.00 | 50,000.00 | 49,761.45 | 356,282 |
| 2025-09-12 | 54,800.00 | 57,300.00 | 52,700.00 | 53,500.00 | 53,244.75 | 341,988 |
| 2025-09-11 | 53,900.00 | 54,400.00 | 53,400.00 | 54,100.00 | 53,841.89 | 34,131 |
| 2025-09-10 | 54,400.00 | 54,800.00 | 53,500.00 | 53,800.00 | 53,543.32 | 38,172 |
| 2025-09-09 | 54,700.00 | 55,400.00 | 54,000.00 | 54,800.00 | 54,538.55 | 30,625 |
| 2025-09-08 | 52,700.00 | 55,700.00 | 52,400.00 | 54,800.00 | 54,538.55 | 55,394 |
| 2025-09-05 | 53,600.00 | 54,000.00 | 52,800.00 | 53,400.00 | 53,145.23 | 26,638 |
| 2025-09-04 | 52,400.00 | 53,200.00 | 51,400.00 | 53,000.00 | 52,747.14 | 47,609 |
| 2025-09-03 | 51,600.00 | 52,100.00 | 51,300.00 | 51,500.00 | 51,254.29 | 27,525 |
| 2025-09-02 | 52,500.00 | 52,700.00 | 51,500.00 | 51,800.00 | 51,552.86 | 34,120 |
| 2025-09-01 | 52,200.00 | 52,900.00 | 51,500.00 | 52,200.00 | 51,950.95 | 45,417 |
| 2025-08-29 | 53,900.00 | 54,300.00 | 52,300.00 | 52,500.00 | 52,249.52 | 56,033 |
| 2025-08-28 | 55,200.00 | 55,600.00 | 53,400.00 | 53,700.00 | 53,443.80 | 51,262 |
| 2025-08-27 | 56,500.00 | 56,600.00 | 55,000.00 | 55,400.00 | 55,135.69 | 51,073 |
| 2025-08-26 | 56,600.00 | 57,800.00 | 56,200.00 | 56,200.00 | 55,931.87 | 28,379 |
| 2025-08-25 | 56,900.00 | 57,800.00 | 56,700.00 | 57,100.00 | 56,827.58 | 34,902 |
| 2025-08-22 | 56,300.00 | 57,000.00 | 55,700.00 | 56,400.00 | 56,130.92 | 31,539 |
| 2025-08-21 | 56,900.00 | 57,300.00 | 56,100.00 | 56,600.00 | 56,329.96 | 30,548 |
| 2025-08-20 | 55,900.00 | 57,900.00 | 55,400.00 | 57,100.00 | 56,827.58 | 44,956 |
| 2025-08-19 | 56,900.00 | 57,700.00 | 56,200.00 | 57,000.00 | 56,728.05 | 34,895 |
| 2025-08-18 | 58,500.00 | 58,500.00 | 56,100.00 | 56,500.00 | 56,230.44 | 59,488 |
| 2025-08-14 | 58,800.00 | 59,900.00 | 58,000.00 | 58,800.00 | 58,519.47 | 66,282 |
| 2025-08-13 | 59,000.00 | 59,300.00 | 57,400.00 | 58,500.00 | 58,220.90 | 47,192 |
| 2025-08-12 | 58,500.00 | 59,800.00 | 57,400.00 | 57,400.00 | 57,126.15 | 63,163 |
| 2025-08-11 | 57,100.00 | 59,800.00 | 56,100.00 | 59,200.00 | 58,917.56 | 129,757 |
| 2025-08-08 | 56,000.00 | 56,800.00 | 55,200.00 | 55,800.00 | 55,533.78 | 47,913 |
| 2025-08-07 | 57,000.00 | 57,000.00 | 55,300.00 | 55,700.00 | 55,434.26 | 36,634 |
| 2025-08-06 | 55,400.00 | 57,000.00 | 55,300.00 | 56,300.00 | 56,031.39 | 48,514 |
| 2025-08-05 | 53,500.00 | 56,200.00 | 53,400.00 | 55,900.00 | 55,633.30 | 112,224 |
| 2025-08-04 | 52,400.00 | 53,600.00 | 51,500.00 | 53,200.00 | 52,946.18 | 31,657 |
| 2025-08-01 | 52,900.00 | 53,600.00 | 51,300.00 | 52,300.00 | 52,050.48 | 61,277 |
| 2025-07-31 | 55,900.00 | 55,900.00 | 53,000.00 | 54,000.00 | 53,742.37 | 86,862 |
| 2025-07-30 | 54,100.00 | 55,800.00 | 53,800.00 | 54,800.00 | 54,538.55 | 72,494 |
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.