NanoTIM Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 29,200.00 | 30,100.00 | 27,350.00 | 27,800.00 | 27,800.00 | 337,594 |
| 2023-05-09 | 28,650.00 | 28,950.00 | 27,950.00 | 28,850.00 | 28,850.00 | 146,314 |
| 2023-05-08 | 28,650.00 | 28,800.00 | 27,400.00 | 28,450.00 | 28,450.00 | 188,208 |
| 2023-05-04 | 27,000.00 | 29,150.00 | 26,550.00 | 28,550.00 | 28,550.00 | 497,437 |
| 2023-05-03 | 26,500.00 | 27,900.00 | 26,200.00 | 26,950.00 | 26,950.00 | 281,505 |
| 2023-05-02 | 25,800.00 | 27,300.00 | 25,800.00 | 26,500.00 | 26,500.00 | 267,297 |
| 2023-04-28 | 27,300.00 | 27,450.00 | 25,600.00 | 25,700.00 | 25,700.00 | 243,276 |
| 2023-04-27 | 26,400.00 | 27,450.00 | 25,250.00 | 27,000.00 | 27,000.00 | 277,543 |
| 2023-04-26 | 27,000.00 | 27,300.00 | 26,150.00 | 26,300.00 | 26,300.00 | 255,125 |
| 2023-04-25 | 27,900.00 | 29,100.00 | 27,050.00 | 27,650.00 | 27,650.00 | 633,745 |
| 2023-04-24 | 26,800.00 | 27,750.00 | 26,200.00 | 27,000.00 | 27,000.00 | 268,045 |
| 2023-04-21 | 28,800.00 | 28,950.00 | 26,350.00 | 26,850.00 | 26,850.00 | 635,307 |
| 2023-04-20 | 31,950.00 | 32,600.00 | 29,000.00 | 29,050.00 | 29,050.00 | 926,839 |
| 2023-04-19 | 32,700.00 | 33,650.00 | 32,200.00 | 32,200.00 | 32,200.00 | 998,684 |
| 2023-04-18 | 32,050.00 | 33,150.00 | 31,750.00 | 32,150.00 | 32,150.00 | 904,208 |
| 2023-04-17 | 32,400.00 | 32,450.00 | 31,600.00 | 31,800.00 | 31,800.00 | 449,884 |
| 2023-04-14 | 32,350.00 | 33,150.00 | 32,100.00 | 32,200.00 | 32,200.00 | 893,699 |
| 2023-04-13 | 32,950.00 | 32,950.00 | 31,500.00 | 31,800.00 | 31,800.00 | 567,397 |
| 2023-04-12 | 32,450.00 | 34,550.00 | 31,750.00 | 32,950.00 | 32,950.00 | 2,103,524 |
| 2023-04-11 | 32,100.00 | 33,900.00 | 31,400.00 | 32,400.00 | 32,400.00 | 1,387,970 |
| 2023-04-10 | 33,500.00 | 33,600.00 | 31,200.00 | 31,700.00 | 31,700.00 | 1,187,814 |
| 2023-04-07 | 31,350.00 | 33,150.00 | 31,050.00 | 32,850.00 | 32,850.00 | 1,042,100 |
| 2023-04-06 | 32,400.00 | 33,200.00 | 30,250.00 | 31,000.00 | 31,000.00 | 1,163,891 |
| 2023-04-05 | 33,550.00 | 33,700.00 | 31,800.00 | 32,850.00 | 32,850.00 | 822,354 |
| 2023-04-04 | 32,700.00 | 35,100.00 | 32,050.00 | 33,150.00 | 33,150.00 | 1,854,736 |
| 2023-04-03 | 32,550.00 | 35,950.00 | 31,000.00 | 33,000.00 | 33,000.00 | 3,550,954 |
| 2023-03-31 | 35,750.00 | 36,500.00 | 33,050.00 | 33,050.00 | 33,050.00 | 1,394,327 |
| 2023-03-30 | 34,900.00 | 39,450.00 | 33,300.00 | 36,900.00 | 36,900.00 | 6,824,115 |
| 2023-03-29 | 27,950.00 | 34,900.00 | 27,500.00 | 34,900.00 | 34,900.00 | 7,060,609 |
| 2023-03-28 | 28,650.00 | 28,650.00 | 27,000.00 | 27,100.00 | 27,100.00 | 523,795 |
| 2023-03-27 | 27,900.00 | 28,400.00 | 27,250.00 | 28,400.00 | 28,400.00 | 1,077,628 |
| 2023-03-24 | 26,750.00 | 27,200.00 | 26,000.00 | 26,950.00 | 26,950.00 | 458,871 |
| 2023-03-23 | 26,250.00 | 27,800.00 | 26,000.00 | 26,200.00 | 26,200.00 | 886,886 |
| 2023-03-22 | 26,300.00 | 27,350.00 | 26,250.00 | 26,700.00 | 26,700.00 | 850,306 |
| 2023-03-21 | 25,500.00 | 27,250.00 | 25,450.00 | 25,650.00 | 25,650.00 | 944,468 |
| 2023-03-20 | 26,400.00 | 26,800.00 | 25,150.00 | 25,250.00 | 25,250.00 | 495,551 |
| 2023-03-17 | 27,550.00 | 29,000.00 | 26,300.00 | 26,350.00 | 26,350.00 | 1,400,170 |
| 2023-03-16 | 26,750.00 | 29,350.00 | 25,950.00 | 26,900.00 | 26,900.00 | 2,075,288 |
| 2023-03-15 | 23,950.00 | 28,950.00 | 23,850.00 | 27,500.00 | 27,500.00 | 3,174,825 |
| 2023-03-14 | 25,350.00 | 26,450.00 | 23,200.00 | 23,300.00 | 23,300.00 | 648,175 |
| 2023-03-13 | 25,150.00 | 26,100.00 | 24,050.00 | 25,400.00 | 25,400.00 | 650,895 |
| 2023-03-10 | 26,150.00 | 28,350.00 | 26,000.00 | 26,000.00 | 26,000.00 | 1,053,572 |
| 2023-03-09 | 28,150.00 | 28,400.00 | 25,700.00 | 26,100.00 | 26,100.00 | 1,153,150 |
| 2023-03-08 | 29,050.00 | 30,200.00 | 27,900.00 | 28,400.00 | 28,400.00 | 2,542,316 |
| 2023-03-07 | 25,250.00 | 31,300.00 | 24,000.00 | 30,900.00 | 30,900.00 | 9,324,230 |
| 2023-03-06 | 29,650.00 | 29,700.00 | 25,800.00 | 25,950.00 | 25,950.00 | 2,274,397 |
| 2023-03-03 | 26,000.00 | 33,800.00 | 26,000.00 | 29,800.00 | 29,800.00 | 8,117,275 |
← NewerPage 15 of 15 · 887 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.