Advanced Nano Products Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 53,700.00 | 54,700.00 | 52,700.00 | 54,600.00 | 54,339.50 | 37,883 |
| 2025-07-28 | 54,400.00 | 54,900.00 | 52,700.00 | 54,400.00 | 54,140.46 | 49,218 |
| 2025-07-25 | 53,700.00 | 54,200.00 | 52,600.00 | 53,600.00 | 53,344.27 | 37,776 |
| 2025-07-24 | 53,000.00 | 54,300.00 | 52,500.00 | 54,000.00 | 53,742.37 | 73,983 |
| 2025-07-23 | 54,000.00 | 54,300.00 | 51,400.00 | 52,900.00 | 52,647.61 | 52,311 |
| 2025-07-22 | 55,100.00 | 55,100.00 | 52,200.00 | 52,800.00 | 52,548.09 | 72,567 |
| 2025-07-21 | 52,100.00 | 54,700.00 | 51,900.00 | 54,600.00 | 54,339.50 | 112,252 |
| 2025-07-18 | 49,650.00 | 52,400.00 | 49,650.00 | 52,100.00 | 51,851.43 | 164,245 |
| 2025-07-17 | 48,700.00 | 49,400.00 | 47,950.00 | 49,300.00 | 49,064.79 | 38,103 |
| 2025-07-16 | 49,300.00 | 49,900.00 | 48,350.00 | 48,550.00 | 48,318.37 | 50,184 |
| 2025-07-15 | 49,850.00 | 49,850.00 | 49,100.00 | 49,600.00 | 49,363.36 | 29,725 |
| 2025-07-14 | 49,750.00 | 50,100.00 | 48,950.00 | 49,650.00 | 49,413.12 | 33,539 |
| 2025-07-11 | 48,500.00 | 50,300.00 | 48,500.00 | 49,700.00 | 49,462.88 | 94,924 |
| 2025-07-10 | 49,100.00 | 49,300.00 | 47,600.00 | 48,300.00 | 48,069.56 | 91,404 |
| 2025-07-09 | 49,350.00 | 50,000.00 | 48,500.00 | 49,050.00 | 48,815.98 | 49,652 |
| 2025-07-08 | 50,100.00 | 51,000.00 | 48,100.00 | 49,250.00 | 49,015.03 | 59,174 |
| 2025-07-07 | 53,200.00 | 53,300.00 | 49,800.00 | 50,100.00 | 49,860.97 | 63,365 |
| 2025-07-04 | 52,500.00 | 53,100.00 | 51,500.00 | 52,400.00 | 52,150.00 | 37,236 |
| 2025-07-03 | 50,800.00 | 54,300.00 | 50,400.00 | 53,300.00 | 53,045.71 | 118,140 |
| 2025-07-02 | 49,700.00 | 50,400.00 | 48,850.00 | 50,300.00 | 50,060.02 | 33,623 |
| 2025-07-01 | 49,700.00 | 50,900.00 | 49,350.00 | 50,100.00 | 49,860.97 | 50,478 |
| 2025-06-30 | 49,750.00 | 50,600.00 | 48,400.00 | 50,100.00 | 49,860.97 | 91,811 |
| 2025-06-27 | 50,500.00 | 50,700.00 | 48,800.00 | 49,100.00 | 48,865.74 | 59,089 |
| 2025-06-26 | 52,100.00 | 52,400.00 | 50,400.00 | 50,700.00 | 50,458.11 | 40,290 |
| 2025-06-25 | 52,300.00 | 52,700.00 | 51,000.00 | 51,700.00 | 51,453.34 | 36,583 |
| 2025-06-24 | 50,500.00 | 52,300.00 | 50,300.00 | 52,200.00 | 51,950.95 | 88,604 |
| 2025-06-23 | 50,500.00 | 50,500.00 | 48,650.00 | 49,450.00 | 49,214.07 | 60,697 |
| 2025-06-20 | 48,350.00 | 51,500.00 | 47,650.00 | 51,100.00 | 50,856.20 | 125,476 |
| 2025-06-19 | 49,000.00 | 49,000.00 | 47,700.00 | 48,450.00 | 48,218.85 | 37,130 |
| 2025-06-18 | 47,400.00 | 48,850.00 | 47,350.00 | 48,150.00 | 47,920.28 | 36,682 |
| 2025-06-17 | 47,550.00 | 49,400.00 | 47,050.00 | 47,900.00 | 47,671.47 | 57,698 |
| 2025-06-16 | 49,450.00 | 49,450.00 | 47,450.00 | 47,500.00 | 47,273.38 | 58,207 |
| 2025-06-13 | 50,700.00 | 52,000.00 | 48,350.00 | 49,000.00 | 48,766.22 | 74,899 |
| 2025-06-12 | 50,600.00 | 52,900.00 | 50,600.00 | 50,900.00 | 50,657.16 | 80,520 |
| 2025-06-11 | 50,800.00 | 52,200.00 | 50,800.00 | 51,100.00 | 50,856.20 | 40,856 |
| 2025-06-10 | 50,900.00 | 51,600.00 | 50,100.00 | 50,800.00 | 50,557.63 | 37,375 |
| 2025-06-09 | 51,800.00 | 52,000.00 | 50,200.00 | 50,600.00 | 50,358.59 | 45,721 |
| 2025-06-05 | 50,300.00 | 52,400.00 | 50,000.00 | 52,000.00 | 51,751.91 | 67,900 |
| 2025-06-04 | 49,900.00 | 51,500.00 | 49,800.00 | 50,200.00 | 49,960.50 | 53,010 |
| 2025-06-02 | 49,750.00 | 50,700.00 | 48,500.00 | 49,000.00 | 48,766.22 | 42,811 |
| 2025-05-30 | 48,750.00 | 50,300.00 | 47,850.00 | 48,600.00 | 48,368.13 | 57,271 |
| 2025-05-29 | 48,400.00 | 49,500.00 | 46,900.00 | 49,250.00 | 49,015.03 | 69,773 |
| 2025-05-28 | 45,000.00 | 49,000.00 | 44,500.00 | 48,800.00 | 48,567.18 | 116,169 |
| 2025-05-27 | 45,150.00 | 45,600.00 | 44,150.00 | 44,400.00 | 44,188.17 | 50,099 |
| 2025-05-26 | 45,050.00 | 47,000.00 | 44,850.00 | 45,600.00 | 45,382.44 | 58,628 |
| 2025-05-23 | 46,300.00 | 46,450.00 | 44,400.00 | 44,950.00 | 44,735.54 | 58,263 |
| 2025-05-22 | 46,250.00 | 47,000.00 | 44,900.00 | 46,000.00 | 45,780.53 | 69,892 |
| 2025-05-21 | 47,950.00 | 48,500.00 | 46,350.00 | 46,700.00 | 46,477.19 | 77,070 |
| 2025-05-20 | 52,500.00 | 52,500.00 | 47,500.00 | 47,600.00 | 47,372.90 | 120,075 |
| 2025-05-19 | 50,000.00 | 53,400.00 | 50,000.00 | 51,600.00 | 51,353.82 | 59,109 |
| 2025-05-16 | 53,500.00 | 53,600.00 | 50,700.00 | 51,100.00 | 50,856.20 | 59,504 |
| 2025-05-15 | 53,900.00 | 54,800.00 | 53,000.00 | 53,700.00 | 53,443.80 | 34,059 |
| 2025-05-14 | 54,000.00 | 54,000.00 | 52,000.00 | 53,800.00 | 53,543.32 | 36,671 |
| 2025-05-13 | 55,300.00 | 55,700.00 | 51,600.00 | 53,400.00 | 53,145.23 | 45,656 |
| 2025-05-12 | 53,500.00 | 55,000.00 | 53,000.00 | 54,900.00 | 54,638.07 | 39,292 |
| 2025-05-09 | 54,700.00 | 54,900.00 | 52,300.00 | 53,000.00 | 52,747.14 | 43,563 |
| 2025-05-08 | 53,700.00 | 54,800.00 | 53,500.00 | 54,600.00 | 54,339.50 | 24,504 |
| 2025-05-07 | 54,900.00 | 55,200.00 | 53,000.00 | 53,700.00 | 53,443.80 | 28,538 |
| 2025-05-02 | 53,900.00 | 54,800.00 | 52,600.00 | 54,200.00 | 53,941.41 | 29,667 |
| 2025-04-30 | 55,400.00 | 55,600.00 | 53,500.00 | 53,900.00 | 53,642.84 | 38,786 |
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.