Advanced Nano Products Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 55,800.00 | 56,300.00 | 54,900.00 | 55,400.00 | 55,135.69 | 24,099 |
| 2025-04-28 | 56,500.00 | 57,800.00 | 55,400.00 | 55,600.00 | 55,334.73 | 43,028 |
| 2025-04-25 | 56,500.00 | 56,500.00 | 55,100.00 | 55,600.00 | 55,334.73 | 34,156 |
| 2025-04-24 | 57,000.00 | 57,000.00 | 54,800.00 | 55,200.00 | 54,936.64 | 41,543 |
| 2025-04-23 | 54,300.00 | 57,000.00 | 54,100.00 | 56,400.00 | 56,130.92 | 56,028 |
| 2025-04-22 | 52,600.00 | 54,500.00 | 52,600.00 | 53,000.00 | 52,747.14 | 24,275 |
| 2025-04-21 | 53,200.00 | 54,800.00 | 53,000.00 | 53,600.00 | 53,344.27 | 28,312 |
| 2025-04-18 | 54,200.00 | 54,500.00 | 53,000.00 | 54,000.00 | 53,742.37 | 35,383 |
| 2025-04-17 | 54,000.00 | 55,400.00 | 53,800.00 | 54,100.00 | 53,841.89 | 28,077 |
| 2025-04-16 | 56,000.00 | 57,000.00 | 53,900.00 | 54,300.00 | 54,040.94 | 49,638 |
| 2025-04-15 | 55,300.00 | 56,100.00 | 55,000.00 | 55,100.00 | 54,837.12 | 46,760 |
| 2025-04-14 | 53,300.00 | 56,800.00 | 53,300.00 | 56,000.00 | 55,732.82 | 71,215 |
| 2025-04-11 | 53,000.00 | 53,100.00 | 51,300.00 | 52,800.00 | 52,548.09 | 72,118 |
| 2025-04-10 | 51,900.00 | 54,500.00 | 50,800.00 | 54,100.00 | 53,841.89 | 97,383 |
| 2025-04-09 | 49,700.00 | 52,000.00 | 47,750.00 | 48,200.00 | 47,970.04 | 90,434 |
| 2025-04-08 | 51,400.00 | 52,900.00 | 51,000.00 | 51,700.00 | 51,453.34 | 45,060 |
| 2025-04-07 | 52,500.00 | 53,500.00 | 49,950.00 | 50,200.00 | 49,960.50 | 67,985 |
| 2025-04-04 | 50,400.00 | 55,400.00 | 50,200.00 | 54,700.00 | 54,439.03 | 99,107 |
| 2025-04-03 | 51,500.00 | 52,900.00 | 50,600.00 | 51,100.00 | 50,856.20 | 82,319 |
| 2025-04-02 | 57,500.00 | 58,200.00 | 52,700.00 | 53,000.00 | 52,747.14 | 87,535 |
| 2025-04-01 | 57,400.00 | 59,000.00 | 56,600.00 | 57,100.00 | 56,827.58 | 68,014 |
| 2025-03-31 | 59,600.00 | 60,400.00 | 56,500.00 | 57,400.00 | 57,126.15 | 113,914 |
| 2025-03-28 | 64,300.00 | 64,500.00 | 61,000.00 | 61,500.00 | 61,206.58 | 54,975 |
| 2025-03-27 | 66,000.00 | 66,300.00 | 64,100.00 | 64,300.00 | 63,993.23 | 33,253 |
| 2025-03-26 | 65,400.00 | 67,300.00 | 64,800.00 | 66,400.00 | 66,083.21 | 47,956 |
| 2025-03-25 | 68,400.00 | 69,100.00 | 64,900.00 | 64,900.00 | 64,590.36 | 53,926 |
| 2025-03-24 | 68,900.00 | 69,600.00 | 67,600.00 | 67,900.00 | 67,576.05 | 31,175 |
| 2025-03-21 | 71,500.00 | 71,700.00 | 68,500.00 | 69,000.00 | 68,670.80 | 52,311 |
| 2025-03-20 | 71,100.00 | 71,700.00 | 70,000.00 | 70,900.00 | 70,561.74 | 47,960 |
| 2025-03-19 | 69,800.00 | 70,900.00 | 69,100.00 | 69,800.00 | 69,466.98 | 29,539 |
| 2025-03-18 | 69,000.00 | 70,600.00 | 68,600.00 | 69,500.00 | 69,168.42 | 39,960 |
| 2025-03-17 | 70,700.00 | 70,900.00 | 68,500.00 | 69,600.00 | 69,267.94 | 44,561 |
| 2025-03-14 | 68,500.00 | 70,900.00 | 68,000.00 | 70,100.00 | 69,765.55 | 72,929 |
| 2025-03-13 | 73,200.00 | 73,200.00 | 68,800.00 | 68,800.00 | 68,471.76 | 90,663 |
| 2025-03-12 | 70,800.00 | 72,600.00 | 69,800.00 | 71,900.00 | 71,556.97 | 59,769 |
| 2025-03-11 | 70,700.00 | 72,300.00 | 69,500.00 | 70,200.00 | 69,865.08 | 75,880 |
| 2025-03-10 | 70,000.00 | 73,600.00 | 68,000.00 | 73,100.00 | 72,751.24 | 107,462 |
| 2025-03-07 | 69,400.00 | 71,000.00 | 68,000.00 | 69,800.00 | 69,466.98 | 78,082 |
| 2025-03-06 | 72,500.00 | 75,200.00 | 69,600.00 | 70,500.00 | 70,163.65 | 91,341 |
| 2025-03-05 | 69,500.00 | 73,100.00 | 69,500.00 | 72,500.00 | 72,154.10 | 91,808 |
| 2025-03-04 | 69,700.00 | 71,600.00 | 67,000.00 | 69,800.00 | 69,466.98 | 107,845 |
| 2025-02-28 | 74,200.00 | 75,800.00 | 71,100.00 | 71,100.00 | 70,760.78 | 136,022 |
| 2025-02-27 | 77,700.00 | 78,100.00 | 75,400.00 | 76,000.00 | 75,637.40 | 91,417 |
| 2025-02-26 | 76,000.00 | 78,400.00 | 74,300.00 | 77,300.00 | 76,931.20 | 152,351 |
| 2025-02-25 | 78,000.00 | 78,600.00 | 75,500.00 | 75,900.00 | 75,537.88 | 164,809 |
| 2025-02-24 | 73,000.00 | 78,200.00 | 72,000.00 | 77,700.00 | 77,329.29 | 301,831 |
| 2025-02-21 | 72,200.00 | 73,000.00 | 71,000.00 | 73,000.00 | 72,651.72 | 104,932 |
| 2025-02-20 | 72,100.00 | 73,900.00 | 70,700.00 | 71,700.00 | 71,357.92 | 196,801 |
| 2025-02-19 | 67,900.00 | 72,100.00 | 67,600.00 | 72,000.00 | 71,656.49 | 258,410 |
| 2025-02-18 | 67,700.00 | 68,100.00 | 66,200.00 | 67,600.00 | 67,277.48 | 83,737 |
| 2025-02-17 | 62,300.00 | 67,300.00 | 61,900.00 | 66,900.00 | 66,580.82 | 147,772 |
| 2025-02-14 | 64,100.00 | 64,100.00 | 62,000.00 | 62,300.00 | 62,002.77 | 82,474 |
| 2025-02-13 | 62,000.00 | 64,500.00 | 61,700.00 | 64,400.00 | 64,092.75 | 104,407 |
| 2025-02-12 | 62,100.00 | 63,400.00 | 61,000.00 | 61,400.00 | 61,107.06 | 60,873 |
| 2025-02-11 | 63,600.00 | 64,100.00 | 62,000.00 | 62,700.00 | 62,400.86 | 84,757 |
| 2025-02-10 | 62,000.00 | 63,900.00 | 60,200.00 | 63,400.00 | 63,097.52 | 101,257 |
| 2025-02-07 | 62,800.00 | 64,600.00 | 61,700.00 | 63,400.00 | 63,097.52 | 67,534 |
| 2025-02-06 | 64,100.00 | 64,500.00 | 62,000.00 | 62,800.00 | 62,500.38 | 73,091 |
| 2025-02-05 | 61,900.00 | 64,800.00 | 61,900.00 | 64,600.00 | 64,291.79 | 64,837 |
| 2025-02-04 | 62,400.00 | 63,800.00 | 61,600.00 | 61,900.00 | 61,604.68 | 58,920 |
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.