Advanced Nano Products Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 82,500.00 | 87,100.00 | 81,600.00 | 87,000.00 | 86,224.15 | 67,428 |
| 2024-10-30 | 84,100.00 | 86,300.00 | 83,300.00 | 83,400.00 | 82,656.26 | 33,439 |
| 2024-10-29 | 86,700.00 | 86,700.00 | 83,000.00 | 85,300.00 | 84,539.31 | 53,270 |
| 2024-10-28 | 84,300.00 | 87,000.00 | 84,300.00 | 86,800.00 | 86,025.94 | 81,117 |
| 2024-10-25 | 86,700.00 | 87,300.00 | 83,400.00 | 84,800.00 | 84,043.77 | 37,001 |
| 2024-10-24 | 87,300.00 | 88,300.00 | 83,400.00 | 84,000.00 | 83,250.91 | 39,912 |
| 2024-10-23 | 81,400.00 | 87,000.00 | 81,000.00 | 85,500.00 | 84,737.53 | 67,642 |
| 2024-10-22 | 86,800.00 | 86,900.00 | 81,400.00 | 81,400.00 | 80,674.09 | 83,832 |
| 2024-10-21 | 84,700.00 | 87,300.00 | 84,700.00 | 86,800.00 | 86,025.94 | 39,068 |
| 2024-10-18 | 86,700.00 | 87,400.00 | 84,300.00 | 84,700.00 | 83,944.66 | 64,441 |
| 2024-10-17 | 88,400.00 | 90,500.00 | 86,600.00 | 86,700.00 | 85,926.83 | 59,654 |
| 2024-10-16 | 89,900.00 | 90,500.00 | 88,000.00 | 88,400.00 | 87,611.67 | 49,831 |
| 2024-10-15 | 91,100.00 | 93,700.00 | 88,500.00 | 89,300.00 | 88,503.64 | 99,076 |
| 2024-10-14 | 92,100.00 | 92,500.00 | 89,500.00 | 90,700.00 | 89,891.16 | 61,858 |
| 2024-10-11 | 95,800.00 | 98,300.00 | 92,700.00 | 93,400.00 | 92,567.08 | 75,564 |
| 2024-10-10 | 98,900.00 | 99,000.00 | 95,100.00 | 95,400.00 | 94,549.24 | 95,121 |
| 2024-10-08 | 95,900.00 | 99,600.00 | 95,500.00 | 97,800.00 | 96,927.84 | 116,074 |
| 2024-10-07 | 93,000.00 | 96,900.00 | 92,700.00 | 96,100.00 | 95,243.00 | 111,409 |
| 2024-10-04 | 92,800.00 | 94,000.00 | 91,500.00 | 91,500.00 | 90,684.02 | 51,851 |
| 2024-10-02 | 91,200.00 | 95,900.00 | 91,100.00 | 93,100.00 | 92,269.75 | 64,225 |
| 2024-09-30 | 96,000.00 | 97,400.00 | 92,700.00 | 94,100.00 | 93,260.84 | 92,569 |
| 2024-09-27 | 97,500.00 | 97,700.00 | 94,200.00 | 94,900.00 | 94,053.70 | 110,233 |
| 2024-09-26 | 91,100.00 | 95,300.00 | 91,000.00 | 94,800.00 | 93,954.59 | 96,782 |
| 2024-09-25 | 92,500.00 | 92,900.00 | 89,900.00 | 91,000.00 | 90,188.48 | 92,690 |
| 2024-09-24 | 86,300.00 | 92,700.00 | 86,100.00 | 91,000.00 | 90,188.48 | 164,656 |
| 2024-09-23 | 81,300.00 | 85,900.00 | 80,800.00 | 85,500.00 | 84,737.53 | 84,008 |
| 2024-09-20 | 82,000.00 | 84,400.00 | 80,500.00 | 80,700.00 | 79,980.34 | 83,015 |
| 2024-09-19 | 83,100.00 | 84,500.00 | 80,800.00 | 80,800.00 | 80,079.44 | 73,504 |
| 2024-09-13 | 85,200.00 | 85,900.00 | 82,500.00 | 83,100.00 | 82,358.93 | 72,396 |
| 2024-09-12 | 83,700.00 | 86,700.00 | 82,400.00 | 85,100.00 | 84,341.10 | 63,423 |
| 2024-09-11 | 79,000.00 | 83,000.00 | 79,000.00 | 81,000.00 | 80,277.66 | 65,003 |
| 2024-09-10 | 80,900.00 | 82,600.00 | 78,400.00 | 78,900.00 | 78,196.39 | 62,594 |
| 2024-09-09 | 80,900.00 | 83,000.00 | 80,200.00 | 80,800.00 | 80,079.44 | 53,827 |
| 2024-09-06 | 87,500.00 | 88,200.00 | 81,300.00 | 82,800.00 | 82,061.61 | 70,432 |
| 2024-09-05 | 90,200.00 | 91,600.00 | 87,400.00 | 87,500.00 | 86,719.69 | 53,237 |
| 2024-09-04 | 90,400.00 | 91,600.00 | 87,200.00 | 89,700.00 | 88,900.08 | 71,175 |
| 2024-09-03 | 96,000.00 | 96,300.00 | 92,800.00 | 93,500.00 | 92,666.19 | 68,133 |
| 2024-09-02 | 91,200.00 | 96,100.00 | 90,800.00 | 95,500.00 | 94,648.35 | 209,806 |
| 2024-08-30 | 89,200.00 | 91,200.00 | 88,300.00 | 91,200.00 | 90,386.70 | 58,306 |
| 2024-08-29 | 83,200.00 | 90,700.00 | 83,200.00 | 90,000.00 | 89,197.40 | 119,039 |
| 2024-08-28 | 86,700.00 | 87,200.00 | 83,800.00 | 84,700.00 | 83,944.66 | 57,617 |
| 2024-08-27 | 86,900.00 | 87,500.00 | 85,300.00 | 87,300.00 | 86,521.48 | 33,001 |
| 2024-08-26 | 87,800.00 | 89,800.00 | 86,700.00 | 87,100.00 | 86,323.26 | 48,884 |
| 2024-08-23 | 88,400.00 | 88,800.00 | 86,400.00 | 87,000.00 | 86,224.15 | 56,700 |
| 2024-08-22 | 90,600.00 | 91,400.00 | 88,500.00 | 90,200.00 | 89,395.62 | 67,954 |
| 2024-08-21 | 87,600.00 | 91,400.00 | 87,600.00 | 89,700.00 | 88,900.08 | 81,719 |
| 2024-08-20 | 88,000.00 | 89,200.00 | 86,400.00 | 89,100.00 | 88,305.43 | 40,624 |
| 2024-08-19 | 89,500.00 | 91,100.00 | 86,200.00 | 87,200.00 | 86,422.37 | 51,618 |
| 2024-08-16 | 93,200.00 | 93,300.00 | 89,300.00 | 89,600.00 | 88,800.97 | 62,443 |
| 2024-08-14 | 92,700.00 | 92,900.00 | 89,600.00 | 90,400.00 | 89,593.83 | 82,277 |
| 2024-08-13 | 86,100.00 | 91,500.00 | 85,200.00 | 89,300.00 | 88,503.64 | 88,033 |
| 2024-08-12 | 86,900.00 | 88,500.00 | 85,700.00 | 86,900.00 | 86,125.04 | 54,220 |
| 2024-08-09 | 81,900.00 | 87,600.00 | 81,500.00 | 86,400.00 | 85,629.50 | 111,892 |
| 2024-08-08 | 81,900.00 | 82,700.00 | 79,000.00 | 79,700.00 | 78,989.25 | 91,422 |
| 2024-08-07 | 83,500.00 | 86,300.00 | 82,600.00 | 84,000.00 | 83,250.91 | 84,955 |
| 2024-08-06 | 75,600.00 | 87,100.00 | 75,600.00 | 84,900.00 | 84,142.88 | 193,301 |
| 2024-08-05 | 87,900.00 | 89,700.00 | 68,500.00 | 74,900.00 | 74,232.06 | 264,044 |
| 2024-08-02 | 94,900.00 | 96,800.00 | 89,600.00 | 90,200.00 | 89,395.62 | 134,582 |
| 2024-08-01 | 94,800.00 | 98,100.00 | 91,900.00 | 97,200.00 | 96,333.19 | 85,882 |
| 2024-07-31 | 94,200.00 | 95,000.00 | 90,000.00 | 93,500.00 | 92,666.19 | 57,203 |
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.