Advanced Nano Products Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 64,300.00 | 64,800.00 | 60,500.00 | 61,000.00 | 60,708.97 | 104,170 |
| 2025-01-31 | 66,800.00 | 67,600.00 | 64,400.00 | 65,800.00 | 65,486.07 | 49,617 |
| 2025-01-24 | 66,500.00 | 68,000.00 | 65,700.00 | 66,900.00 | 66,580.82 | 47,691 |
| 2025-01-23 | 69,000.00 | 69,000.00 | 65,600.00 | 66,500.00 | 66,182.73 | 70,624 |
| 2025-01-22 | 68,500.00 | 69,400.00 | 67,000.00 | 68,100.00 | 67,775.10 | 93,001 |
| 2025-01-21 | 72,300.00 | 72,300.00 | 66,400.00 | 68,000.00 | 67,675.57 | 176,882 |
| 2025-01-20 | 68,300.00 | 72,800.00 | 68,300.00 | 72,300.00 | 71,955.06 | 182,579 |
| 2025-01-17 | 68,000.00 | 69,800.00 | 67,600.00 | 67,800.00 | 67,476.53 | 54,206 |
| 2025-01-16 | 69,600.00 | 70,300.00 | 67,600.00 | 68,600.00 | 68,272.71 | 89,721 |
| 2025-01-15 | 68,800.00 | 69,800.00 | 66,500.00 | 67,000.00 | 66,680.34 | 88,274 |
| 2025-01-14 | 64,900.00 | 69,700.00 | 64,600.00 | 67,800.00 | 67,476.53 | 118,924 |
| 2025-01-13 | 64,600.00 | 66,000.00 | 64,100.00 | 64,300.00 | 63,993.23 | 49,288 |
| 2025-01-10 | 66,000.00 | 66,600.00 | 64,200.00 | 64,700.00 | 64,391.32 | 62,052 |
| 2025-01-09 | 66,300.00 | 67,700.00 | 64,800.00 | 66,600.00 | 66,282.25 | 110,614 |
| 2025-01-08 | 62,700.00 | 65,900.00 | 62,200.00 | 65,800.00 | 65,486.07 | 107,267 |
| 2025-01-07 | 63,300.00 | 64,700.00 | 62,900.00 | 62,900.00 | 62,599.90 | 52,486 |
| 2025-01-06 | 61,500.00 | 64,100.00 | 61,200.00 | 63,300.00 | 62,998.00 | 70,532 |
| 2025-01-03 | 57,600.00 | 62,000.00 | 57,600.00 | 61,400.00 | 61,107.06 | 82,366 |
| 2025-01-02 | 58,800.00 | 59,100.00 | 57,100.00 | 58,100.00 | 57,822.81 | 58,013 |
| 2024-12-30 | 58,100.00 | 60,400.00 | 58,100.00 | 58,200.00 | 57,922.33 | 55,244 |
| 2024-12-27 | 59,500.00 | 60,000.00 | 57,800.00 | 59,400.00 | 59,116.60 | 64,293 |
| 2024-12-26 | 62,400.00 | 62,500.00 | 59,600.00 | 60,000.00 | 59,464.93 | 51,929 |
| 2024-12-24 | 62,500.00 | 64,300.00 | 61,500.00 | 62,000.00 | 61,447.10 | 36,510 |
| 2024-12-23 | 61,400.00 | 63,200.00 | 60,300.00 | 62,500.00 | 61,942.64 | 51,369 |
| 2024-12-20 | 62,200.00 | 62,700.00 | 60,800.00 | 61,400.00 | 60,852.45 | 51,948 |
| 2024-12-19 | 63,800.00 | 63,800.00 | 62,400.00 | 62,800.00 | 62,239.96 | 48,677 |
| 2024-12-18 | 63,000.00 | 65,500.00 | 62,800.00 | 64,800.00 | 64,222.13 | 58,907 |
| 2024-12-17 | 67,300.00 | 67,700.00 | 62,800.00 | 63,200.00 | 62,636.40 | 108,536 |
| 2024-12-16 | 67,400.00 | 68,900.00 | 66,600.00 | 67,700.00 | 67,096.27 | 51,927 |
| 2024-12-13 | 66,200.00 | 67,300.00 | 65,400.00 | 67,200.00 | 66,600.73 | 60,259 |
| 2024-12-12 | 66,200.00 | 67,600.00 | 64,100.00 | 66,300.00 | 65,708.75 | 83,943 |
| 2024-12-11 | 66,800.00 | 67,500.00 | 64,500.00 | 65,600.00 | 65,014.99 | 67,196 |
| 2024-12-10 | 60,000.00 | 64,400.00 | 60,000.00 | 63,400.00 | 62,834.61 | 67,778 |
| 2024-12-09 | 61,800.00 | 62,500.00 | 58,800.00 | 59,100.00 | 58,572.96 | 91,286 |
| 2024-12-06 | 63,800.00 | 65,700.00 | 61,200.00 | 63,600.00 | 63,032.83 | 80,557 |
| 2024-12-05 | 65,900.00 | 66,500.00 | 63,600.00 | 63,800.00 | 63,231.05 | 53,939 |
| 2024-12-04 | 66,600.00 | 68,400.00 | 65,200.00 | 65,900.00 | 65,312.32 | 93,192 |
| 2024-12-03 | 68,000.00 | 69,900.00 | 67,900.00 | 68,500.00 | 67,889.13 | 69,679 |
| 2024-12-02 | 68,700.00 | 70,200.00 | 67,600.00 | 68,200.00 | 67,591.81 | 48,313 |
| 2024-11-29 | 70,100.00 | 70,100.00 | 66,800.00 | 67,400.00 | 66,798.94 | 69,134 |
| 2024-11-28 | 69,200.00 | 71,200.00 | 69,100.00 | 70,400.00 | 69,772.19 | 54,076 |
| 2024-11-27 | 71,700.00 | 72,300.00 | 68,400.00 | 69,200.00 | 68,582.89 | 55,187 |
| 2024-11-26 | 72,500.00 | 74,200.00 | 71,100.00 | 71,700.00 | 71,060.60 | 70,608 |
| 2024-11-25 | 67,100.00 | 73,400.00 | 67,000.00 | 72,700.00 | 72,051.68 | 131,348 |
| 2024-11-22 | 65,400.00 | 67,500.00 | 65,400.00 | 65,800.00 | 65,213.21 | 69,688 |
| 2024-11-21 | 64,900.00 | 67,000.00 | 64,500.00 | 65,300.00 | 64,717.67 | 73,903 |
| 2024-11-20 | 65,400.00 | 66,200.00 | 64,400.00 | 65,200.00 | 64,618.56 | 62,570 |
| 2024-11-19 | 64,000.00 | 65,800.00 | 62,500.00 | 65,300.00 | 64,717.67 | 81,537 |
| 2024-11-18 | 63,300.00 | 66,400.00 | 63,300.00 | 64,700.00 | 64,123.02 | 125,272 |
| 2024-11-15 | 65,200.00 | 65,800.00 | 59,300.00 | 63,700.00 | 63,131.94 | 317,938 |
| 2024-11-14 | 70,100.00 | 72,200.00 | 67,400.00 | 67,400.00 | 66,798.94 | 105,881 |
| 2024-11-13 | 71,300.00 | 74,200.00 | 70,000.00 | 70,100.00 | 69,474.86 | 117,909 |
| 2024-11-12 | 75,900.00 | 76,900.00 | 72,400.00 | 73,500.00 | 72,844.54 | 102,207 |
| 2024-11-11 | 79,000.00 | 80,200.00 | 75,900.00 | 75,900.00 | 75,223.14 | 86,033 |
| 2024-11-08 | 78,100.00 | 82,500.00 | 78,100.00 | 78,700.00 | 77,998.17 | 148,065 |
| 2024-11-07 | 84,000.00 | 85,100.00 | 76,600.00 | 77,600.00 | 76,907.98 | 289,886 |
| 2024-11-06 | 91,000.00 | 92,800.00 | 84,000.00 | 84,800.00 | 84,043.77 | 140,999 |
| 2024-11-05 | 88,800.00 | 91,700.00 | 88,200.00 | 90,000.00 | 89,197.40 | 59,164 |
| 2024-11-04 | 84,200.00 | 90,000.00 | 83,400.00 | 89,900.00 | 89,098.29 | 109,576 |
| 2024-11-01 | 85,900.00 | 86,000.00 | 84,000.00 | 84,200.00 | 83,449.12 | 35,587 |
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.