MICRO2NANO, Inc. (424980.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 13,770.00 | 13,880.00 | 13,360.00 | 13,410.00 | 13,410.00 | 36,608 |
| 19 June 2024 | 13,310.00 | 14,100.00 | 13,240.00 | 13,770.00 | 13,770.00 | 110,166 |
| 18 June 2024 | 13,690.00 | 13,810.00 | 13,150.00 | 13,250.00 | 13,250.00 | 69,230 |
| 17 June 2024 | 13,860.00 | 14,050.00 | 13,550.00 | 13,680.00 | 13,680.00 | 47,949 |
| 14 June 2024 | 13,220.00 | 14,540.00 | 13,220.00 | 13,730.00 | 13,730.00 | 450,848 |
| 13 June 2024 | 13,140.00 | 13,340.00 | 13,060.00 | 13,130.00 | 13,130.00 | 43,423 |
| 12 June 2024 | 13,320.00 | 13,430.00 | 13,030.00 | 13,140.00 | 13,140.00 | 38,115 |
| 11 June 2024 | 13,680.00 | 13,680.00 | 13,180.00 | 13,320.00 | 13,320.00 | 64,848 |
| 10 June 2024 | 13,790.00 | 13,790.00 | 13,420.00 | 13,550.00 | 13,550.00 | 32,042 |
| 07 June 2024 | 13,490.00 | 13,910.00 | 13,460.00 | 13,780.00 | 13,780.00 | 64,206 |
| 05 June 2024 | 13,450.00 | 14,030.00 | 13,360.00 | 13,490.00 | 13,490.00 | 118,315 |
| 04 June 2024 | 13,750.00 | 13,850.00 | 13,320.00 | 13,350.00 | 13,350.00 | 74,024 |
| 03 June 2024 | 13,780.00 | 13,960.00 | 13,550.00 | 13,850.00 | 13,850.00 | 73,605 |
| 31 May 2024 | 14,360.00 | 14,430.00 | 13,780.00 | 13,880.00 | 13,880.00 | 104,763 |
| 30 May 2024 | 14,680.00 | 14,710.00 | 14,100.00 | 14,400.00 | 14,400.00 | 137,516 |
| 29 May 2024 | 15,010.00 | 15,530.00 | 14,710.00 | 14,780.00 | 14,780.00 | 158,887 |
| 28 May 2024 | 15,100.00 | 15,210.00 | 14,950.00 | 14,950.00 | 14,950.00 | 99,461 |
| 27 May 2024 | 15,320.00 | 15,350.00 | 14,860.00 | 15,100.00 | 15,100.00 | 165,626 |
| 24 May 2024 | 16,270.00 | 16,470.00 | 15,130.00 | 15,320.00 | 15,320.00 | 265,324 |
| 23 May 2024 | 16,690.00 | 16,840.00 | 15,720.00 | 16,190.00 | 16,190.00 | 239,767 |
| 22 May 2024 | 15,870.00 | 16,660.00 | 15,520.00 | 16,150.00 | 16,150.00 | 323,518 |
| 21 May 2024 | 15,930.00 | 16,050.00 | 15,480.00 | 15,870.00 | 15,870.00 | 163,519 |
| 20 May 2024 | 16,740.00 | 16,790.00 | 15,430.00 | 15,810.00 | 15,810.00 | 378,117 |
| 17 May 2024 | 16,900.00 | 17,250.00 | 16,420.00 | 16,740.00 | 16,740.00 | 240,391 |
| 16 May 2024 | 17,320.00 | 18,190.00 | 17,120.00 | 17,290.00 | 17,290.00 | 618,589 |
| 14 May 2024 | 16,980.00 | 17,170.00 | 16,410.00 | 16,980.00 | 16,980.00 | 262,435 |
| 13 May 2024 | 17,420.00 | 17,780.00 | 16,480.00 | 16,820.00 | 16,820.00 | 346,471 |
| 10 May 2024 | 18,170.00 | 18,500.00 | 17,450.00 | 17,620.00 | 17,620.00 | 355,985 |
| 09 May 2024 | 18,590.00 | 18,970.00 | 18,000.00 | 18,170.00 | 18,170.00 | 432,716 |
| 08 May 2024 | 19,650.00 | 19,680.00 | 18,430.00 | 18,900.00 | 18,900.00 | 582,442 |
| 07 May 2024 | 19,250.00 | 20,500.00 | 19,160.00 | 19,500.00 | 19,500.00 | 1,186,263 |
| 03 May 2024 | 20,850.00 | 23,750.00 | 18,960.00 | 19,060.00 | 19,060.00 | 5,632,062 |
| 02 May 2024 | 19,390.00 | 21,300.00 | 19,190.00 | 19,870.00 | 19,870.00 | 2,033,068 |
| 30 Apr 2024 | 20,400.00 | 20,550.00 | 19,470.00 | 19,890.00 | 19,890.00 | 1,099,292 |
| 29 Apr 2024 | 18,040.00 | 22,150.00 | 17,390.00 | 21,300.00 | 21,300.00 | 8,603,943 |
| 26 Apr 2024 | 18,780.00 | 20,200.00 | 17,600.00 | 17,700.00 | 17,700.00 | 4,174,277 |
| 25 Apr 2024 | 17,980.00 | 18,860.00 | 17,250.00 | 17,250.00 | 17,250.00 | 1,735,053 |
| 24 Apr 2024 | 18,560.00 | 20,700.00 | 17,850.00 | 18,200.00 | 18,200.00 | 5,713,948 |
| 23 Apr 2024 | 14,560.00 | 18,910.00 | 14,450.00 | 18,200.00 | 18,200.00 | 7,040,534 |
| 22 Apr 2024 | 14,380.00 | 15,000.00 | 13,850.00 | 14,550.00 | 14,550.00 | 52,824 |
| 19 Apr 2024 | 14,440.00 | 14,680.00 | 13,500.00 | 14,460.00 | 14,460.00 | 89,095 |
| 18 Apr 2024 | 13,580.00 | 14,640.00 | 13,350.00 | 14,500.00 | 14,500.00 | 114,836 |
| 17 Apr 2024 | 14,200.00 | 14,240.00 | 13,520.00 | 13,590.00 | 13,590.00 | 63,351 |
| 16 Apr 2024 | 13,250.00 | 14,320.00 | 12,900.00 | 13,820.00 | 13,820.00 | 99,350 |
| 15 Apr 2024 | 13,420.00 | 13,510.00 | 12,900.00 | 13,220.00 | 13,220.00 | 20,008 |
| 12 Apr 2024 | 13,420.00 | 13,970.00 | 13,420.00 | 13,750.00 | 13,750.00 | 47,291 |
| 11 Apr 2024 | 12,730.00 | 13,630.00 | 12,100.00 | 13,410.00 | 13,410.00 | 64,567 |
| 09 Apr 2024 | 13,500.00 | 13,910.00 | 12,810.00 | 12,950.00 | 12,950.00 | 56,258 |
| 08 Apr 2024 | 14,350.00 | 14,650.00 | 13,460.00 | 13,500.00 | 13,500.00 | 70,187 |
| 05 Apr 2024 | 14,500.00 | 14,620.00 | 13,880.00 | 14,000.00 | 14,000.00 | 73,953 |
| 04 Apr 2024 | 14,780.00 | 14,850.00 | 14,140.00 | 14,620.00 | 14,620.00 | 142,577 |
| 03 Apr 2024 | 13,780.00 | 15,050.00 | 13,660.00 | 14,810.00 | 14,810.00 | 508,757 |
| 02 Apr 2024 | 12,020.00 | 15,400.00 | 12,020.00 | 13,780.00 | 13,780.00 | 1,279,490 |
| 01 Apr 2024 | 12,210.00 | 12,370.00 | 12,050.00 | 12,140.00 | 12,140.00 | 13,963 |
| 29 Mar 2024 | 12,110.00 | 12,170.00 | 11,850.00 | 12,070.00 | 12,070.00 | 14,164 |
| 28 Mar 2024 | 11,850.00 | 12,160.00 | 11,850.00 | 12,050.00 | 12,050.00 | 18,535 |
| 27 Mar 2024 | 12,070.00 | 12,070.00 | 11,760.00 | 11,850.00 | 11,850.00 | 21,333 |
| 26 Mar 2024 | 11,820.00 | 12,160.00 | 11,810.00 | 11,960.00 | 11,960.00 | 22,860 |
| 25 Mar 2024 | 12,250.00 | 12,250.00 | 11,880.00 | 11,940.00 | 11,940.00 | 29,432 |
| 22 Mar 2024 | 12,450.00 | 12,450.00 | 12,270.00 | 12,290.00 | 12,290.00 | 11,209 |
| 21 Mar 2024 | 12,350.00 | 12,800.00 | 12,350.00 | 12,380.00 | 12,380.00 | 22,634 |
| 20 Mar 2024 | 12,450.00 | 12,450.00 | 12,030.00 | 12,280.00 | 12,280.00 | 15,933 |
| 19 Mar 2024 | 12,450.00 | 12,450.00 | 12,130.00 | 12,300.00 | 12,300.00 | 9,606 |
| 18 Mar 2024 | 12,300.00 | 12,330.00 | 12,000.00 | 12,300.00 | 12,300.00 | 9,176 |
| 15 Mar 2024 | 12,500.00 | 12,500.00 | 12,180.00 | 12,220.00 | 12,220.00 | 19,787 |
| 14 Mar 2024 | 12,870.00 | 12,870.00 | 12,380.00 | 12,500.00 | 12,500.00 | 23,313 |
| 13 Mar 2024 | 12,800.00 | 13,030.00 | 12,610.00 | 12,830.00 | 12,830.00 | 20,173 |
| 12 Mar 2024 | 12,530.00 | 12,690.00 | 12,330.00 | 12,580.00 | 12,580.00 | 15,000 |
| 11 Mar 2024 | 12,650.00 | 12,650.00 | 12,400.00 | 12,530.00 | 12,530.00 | 17,700 |
| 08 Mar 2024 | 12,840.00 | 13,350.00 | 12,840.00 | 12,900.00 | 12,900.00 | 19,167 |
| 07 Mar 2024 | 12,950.00 | 13,470.00 | 12,830.00 | 12,830.00 | 12,830.00 | 24,927 |
| 06 Mar 2024 | 12,900.00 | 13,140.00 | 12,670.00 | 13,030.00 | 13,030.00 | 17,007 |
| 05 Mar 2024 | 13,100.00 | 13,110.00 | 12,700.00 | 12,870.00 | 12,870.00 | 16,258 |
| 04 Mar 2024 | 12,680.00 | 13,290.00 | 12,680.00 | 13,110.00 | 13,110.00 | 20,606 |
| 29 Feb 2024 | 13,050.00 | 13,170.00 | 12,680.00 | 12,720.00 | 12,720.00 | 19,604 |
| 28 Feb 2024 | 12,430.00 | 13,240.00 | 12,320.00 | 13,210.00 | 13,210.00 | 37,793 |
| 27 Feb 2024 | 13,080.00 | 13,120.00 | 12,470.00 | 12,470.00 | 12,470.00 | 30,583 |
| 26 Feb 2024 | 13,210.00 | 13,290.00 | 13,020.00 | 13,020.00 | 13,020.00 | 8,100 |
| 23 Feb 2024 | 13,610.00 | 13,610.00 | 13,080.00 | 13,100.00 | 13,100.00 | 25,770 |
| 22 Feb 2024 | 13,440.00 | 13,600.00 | 13,350.00 | 13,360.00 | 13,360.00 | 16,637 |
| 21 Feb 2024 | 13,490.00 | 13,630.00 | 13,290.00 | 13,440.00 | 13,440.00 | 13,419 |
| 20 Feb 2024 | 13,660.00 | 13,660.00 | 13,420.00 | 13,500.00 | 13,500.00 | 19,603 |
| 19 Feb 2024 | 13,780.00 | 13,780.00 | 13,470.00 | 13,570.00 | 13,570.00 | 9,068 |
| 16 Feb 2024 | 13,980.00 | 13,980.00 | 13,460.00 | 13,650.00 | 13,650.00 | 18,843 |
| 15 Feb 2024 | 14,180.00 | 14,180.00 | 13,790.00 | 13,810.00 | 13,810.00 | 10,388 |
| 14 Feb 2024 | 13,810.00 | 14,100.00 | 13,450.00 | 13,860.00 | 13,860.00 | 24,453 |
| 13 Feb 2024 | 13,500.00 | 13,820.00 | 13,500.00 | 13,750.00 | 13,750.00 | 22,666 |
| 08 Feb 2024 | 13,140.00 | 13,590.00 | 13,020.00 | 13,450.00 | 13,450.00 | 11,878 |
| 07 Feb 2024 | 13,350.00 | 13,560.00 | 13,010.00 | 13,140.00 | 13,140.00 | 19,000 |
| 06 Feb 2024 | 13,700.00 | 13,700.00 | 13,200.00 | 13,350.00 | 13,350.00 | 22,142 |
| 05 Feb 2024 | 13,830.00 | 14,250.00 | 13,620.00 | 13,700.00 | 13,700.00 | 17,801 |
| 02 Feb 2024 | 13,930.00 | 14,380.00 | 13,930.00 | 14,100.00 | 14,100.00 | 17,419 |
| 01 Feb 2024 | 14,310.00 | 14,310.00 | 13,600.00 | 13,930.00 | 13,930.00 | 50,469 |
| 31 Jan 2024 | 14,700.00 | 14,830.00 | 14,310.00 | 14,310.00 | 14,310.00 | 41,687 |
| 30 Jan 2024 | 15,050.00 | 15,680.00 | 14,520.00 | 14,890.00 | 14,890.00 | 67,256 |
| 29 Jan 2024 | 15,100.00 | 15,910.00 | 14,500.00 | 15,040.00 | 15,040.00 | 136,877 |
| 26 Jan 2024 | 16,000.00 | 16,000.00 | 14,610.00 | 15,040.00 | 15,040.00 | 149,956 |
| 25 Jan 2024 | 14,950.00 | 16,700.00 | 14,950.00 | 16,280.00 | 16,280.00 | 492,131 |
| 24 Jan 2024 | 14,860.00 | 15,650.00 | 14,680.00 | 14,810.00 | 14,810.00 | 73,901 |
| 23 Jan 2024 | 14,500.00 | 14,800.00 | 14,430.00 | 14,690.00 | 14,690.00 | 11,078 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.