UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.25 -0.55 (-0.69%) GOLD FUTURES
2,422.90 -15.60 (-0.64%) DOW
39,849.49 +42.72 (+0.11%) Bitcoin GBP
54,937.71 +1,178.06 (+2.19%)
Advanced Nano Products Co., Ltd. (121600.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 109,500.00 | 110,400.00 | 107,100.00 | 108,500.00 | 108,500.00 | 76,570 |
| 20 May 2024 | 110,900.00 | 112,400.00 | 108,600.00 | 109,500.00 | 109,500.00 | 67,068 |
| 17 May 2024 | 111,900.00 | 112,800.00 | 110,300.00 | 110,400.00 | 110,400.00 | 72,732 |
| 16 May 2024 | 112,500.00 | 113,200.00 | 110,000.00 | 110,900.00 | 110,900.00 | 72,471 |
| 14 May 2024 | 109,300.00 | 113,000.00 | 108,500.00 | 111,600.00 | 111,600.00 | 71,827 |
| 13 May 2024 | 111,700.00 | 112,500.00 | 108,400.00 | 108,400.00 | 108,400.00 | 69,455 |
| 10 May 2024 | 112,900.00 | 113,600.00 | 111,200.00 | 111,800.00 | 111,800.00 | 37,849 |
| 09 May 2024 | 113,300.00 | 114,000.00 | 112,000.00 | 112,100.00 | 112,100.00 | 53,500 |
| 08 May 2024 | 113,500.00 | 115,000.00 | 112,300.00 | 114,200.00 | 114,200.00 | 42,725 |
| 07 May 2024 | 117,400.00 | 118,800.00 | 113,900.00 | 114,000.00 | 114,000.00 | 103,321 |
| 03 May 2024 | 117,200.00 | 119,600.00 | 116,100.00 | 116,800.00 | 116,800.00 | 67,642 |
| 02 May 2024 | 116,200.00 | 118,800.00 | 115,900.00 | 116,000.00 | 116,000.00 | 48,713 |
| 30 Apr 2024 | 121,100.00 | 121,300.00 | 116,500.00 | 117,400.00 | 117,400.00 | 87,496 |
| 29 Apr 2024 | 115,000.00 | 119,000.00 | 114,200.00 | 119,000.00 | 119,000.00 | 92,619 |
| 26 Apr 2024 | 115,500.00 | 116,900.00 | 112,900.00 | 114,800.00 | 114,800.00 | 62,496 |
| 25 Apr 2024 | 117,800.00 | 118,900.00 | 113,800.00 | 114,100.00 | 114,100.00 | 75,750 |
| 24 Apr 2024 | 120,100.00 | 122,000.00 | 117,500.00 | 119,000.00 | 119,000.00 | 114,756 |
| 23 Apr 2024 | 118,200.00 | 119,200.00 | 116,300.00 | 116,900.00 | 116,900.00 | 71,573 |
| 22 Apr 2024 | 114,300.00 | 118,600.00 | 114,100.00 | 118,200.00 | 118,200.00 | 112,262 |
| 19 Apr 2024 | 115,400.00 | 116,000.00 | 111,800.00 | 112,800.00 | 112,800.00 | 80,361 |
| 18 Apr 2024 | 111,800.00 | 116,900.00 | 111,800.00 | 115,800.00 | 115,800.00 | 76,795 |
| 17 Apr 2024 | 113,800.00 | 115,100.00 | 111,000.00 | 111,300.00 | 111,300.00 | 99,126 |
| 16 Apr 2024 | 112,100.00 | 117,000.00 | 112,100.00 | 113,800.00 | 113,800.00 | 87,943 |
| 15 Apr 2024 | 113,300.00 | 117,400.00 | 112,100.00 | 114,800.00 | 114,800.00 | 126,657 |
| 12 Apr 2024 | 119,200.00 | 120,400.00 | 114,400.00 | 114,400.00 | 114,400.00 | 135,202 |
| 11 Apr 2024 | 117,900.00 | 121,900.00 | 117,900.00 | 118,800.00 | 118,800.00 | 69,572 |
| 09 Apr 2024 | 122,300.00 | 124,500.00 | 120,000.00 | 120,100.00 | 120,100.00 | 91,106 |
| 08 Apr 2024 | 121,800.00 | 122,500.00 | 116,000.00 | 121,000.00 | 121,000.00 | 149,693 |
| 05 Apr 2024 | 122,800.00 | 125,400.00 | 121,300.00 | 121,800.00 | 121,800.00 | 102,422 |
| 04 Apr 2024 | 125,400.00 | 126,800.00 | 121,700.00 | 123,500.00 | 123,500.00 | 149,443 |
| 03 Apr 2024 | 125,100.00 | 127,600.00 | 123,500.00 | 124,000.00 | 124,000.00 | 155,592 |
| 02 Apr 2024 | 130,100.00 | 132,000.00 | 128,000.00 | 128,500.00 | 128,500.00 | 102,808 |
| 01 Apr 2024 | 130,900.00 | 131,700.00 | 128,800.00 | 130,100.00 | 130,100.00 | 107,544 |
| 29 Mar 2024 | 131,100.00 | 132,700.00 | 129,700.00 | 131,000.00 | 131,000.00 | 117,479 |
| 28 Mar 2024 | 135,500.00 | 136,700.00 | 130,700.00 | 132,300.00 | 132,300.00 | 166,021 |
| 27 Mar 2024 | 138,000.00 | 138,400.00 | 133,300.00 | 135,600.00 | 135,600.00 | 101,888 |
| 26 Mar 2024 | 143,200.00 | 143,300.00 | 130,000.00 | 136,700.00 | 136,700.00 | 258,038 |
| 25 Mar 2024 | 142,100.00 | 143,600.00 | 140,100.00 | 142,400.00 | 142,400.00 | 133,750 |
| 22 Mar 2024 | 140,200.00 | 144,400.00 | 137,900.00 | 140,100.00 | 140,100.00 | 154,347 |
| 21 Mar 2024 | 141,000.00 | 142,900.00 | 138,600.00 | 139,500.00 | 139,500.00 | 126,241 |
| 20 Mar 2024 | 145,500.00 | 146,500.00 | 139,400.00 | 139,400.00 | 139,400.00 | 189,226 |
| 19 Mar 2024 | 150,700.00 | 151,600.00 | 144,000.00 | 145,400.00 | 145,400.00 | 268,654 |
| 18 Mar 2024 | 145,700.00 | 151,000.00 | 145,300.00 | 147,600.00 | 147,600.00 | 464,253 |
| 15 Mar 2024 | 138,000.00 | 145,500.00 | 134,600.00 | 143,100.00 | 143,100.00 | 412,239 |
| 14 Mar 2024 | 139,900.00 | 144,000.00 | 139,100.00 | 139,100.00 | 139,100.00 | 221,372 |
| 13 Mar 2024 | 140,900.00 | 141,500.00 | 138,200.00 | 139,800.00 | 139,800.00 | 217,362 |
| 12 Mar 2024 | 134,300.00 | 145,000.00 | 134,300.00 | 142,800.00 | 142,800.00 | 752,175 |
| 11 Mar 2024 | 131,400.00 | 137,500.00 | 129,200.00 | 134,100.00 | 134,100.00 | 210,527 |
| 08 Mar 2024 | 135,200.00 | 135,700.00 | 130,500.00 | 131,100.00 | 131,100.00 | 178,413 |
| 07 Mar 2024 | 126,600.00 | 137,200.00 | 123,800.00 | 134,500.00 | 134,500.00 | 479,006 |
| 06 Mar 2024 | 129,200.00 | 132,300.00 | 125,000.00 | 125,700.00 | 125,700.00 | 266,532 |
| 05 Mar 2024 | 133,100.00 | 135,800.00 | 128,600.00 | 129,000.00 | 129,000.00 | 319,094 |
| 04 Mar 2024 | 141,200.00 | 141,900.00 | 134,500.00 | 136,700.00 | 136,700.00 | 310,713 |
| 29 Feb 2024 | 139,000.00 | 146,200.00 | 138,000.00 | 139,500.00 | 139,500.00 | 561,113 |
| 28 Feb 2024 | 143,200.00 | 145,400.00 | 136,200.00 | 138,700.00 | 138,700.00 | 388,955 |
| 27 Feb 2024 | 134,400.00 | 149,100.00 | 134,300.00 | 140,000.00 | 140,000.00 | 873,826 |
| 26 Feb 2024 | 136,800.00 | 140,900.00 | 133,300.00 | 134,500.00 | 134,500.00 | 340,463 |
| 23 Feb 2024 | 137,300.00 | 148,100.00 | 131,700.00 | 138,300.00 | 138,300.00 | 973,327 |
| 22 Feb 2024 | 133,100.00 | 157,800.00 | 130,600.00 | 138,000.00 | 138,000.00 | 1,955,332 |
| 21 Feb 2024 | 105,000.00 | 136,300.00 | 104,100.00 | 134,000.00 | 134,000.00 | 1,984,511 |
| 20 Feb 2024 | 103,100.00 | 106,000.00 | 100,000.00 | 104,900.00 | 104,900.00 | 112,286 |
| 19 Feb 2024 | 105,800.00 | 106,500.00 | 103,000.00 | 103,200.00 | 103,200.00 | 72,020 |
| 16 Feb 2024 | 109,600.00 | 109,700.00 | 106,000.00 | 106,800.00 | 106,800.00 | 112,159 |
| 15 Feb 2024 | 102,700.00 | 106,700.00 | 100,800.00 | 106,600.00 | 106,600.00 | 116,381 |
| 14 Feb 2024 | 99,400.00 | 101,500.00 | 97,400.00 | 101,100.00 | 101,100.00 | 88,069 |
| 13 Feb 2024 | 100,000.00 | 100,900.00 | 98,200.00 | 100,400.00 | 100,400.00 | 80,695 |
| 08 Feb 2024 | 99,000.00 | 100,400.00 | 98,600.00 | 99,500.00 | 99,500.00 | 67,828 |
| 07 Feb 2024 | 99,000.00 | 101,400.00 | 97,500.00 | 97,800.00 | 97,800.00 | 123,037 |
| 06 Feb 2024 | 99,500.00 | 99,600.00 | 97,000.00 | 97,600.00 | 97,600.00 | 69,354 |
| 05 Feb 2024 | 99,800.00 | 100,900.00 | 98,600.00 | 99,500.00 | 99,500.00 | 50,658 |
| 02 Feb 2024 | 99,100.00 | 100,900.00 | 98,000.00 | 100,700.00 | 100,700.00 | 72,620 |
| 01 Feb 2024 | 95,600.00 | 99,100.00 | 94,200.00 | 98,600.00 | 98,600.00 | 86,362 |
| 31 Jan 2024 | 96,900.00 | 98,800.00 | 95,600.00 | 95,600.00 | 95,600.00 | 71,187 |
| 30 Jan 2024 | 101,100.00 | 101,900.00 | 97,000.00 | 97,400.00 | 97,400.00 | 71,155 |
| 29 Jan 2024 | 100,900.00 | 101,900.00 | 99,100.00 | 99,100.00 | 99,100.00 | 74,463 |
| 26 Jan 2024 | 96,500.00 | 101,000.00 | 95,300.00 | 100,700.00 | 100,700.00 | 126,286 |
| 25 Jan 2024 | 100,200.00 | 100,800.00 | 96,000.00 | 98,000.00 | 98,000.00 | 142,929 |
| 24 Jan 2024 | 102,000.00 | 103,200.00 | 100,200.00 | 101,200.00 | 101,200.00 | 64,715 |
| 23 Jan 2024 | 102,300.00 | 105,300.00 | 101,600.00 | 102,300.00 | 102,300.00 | 90,452 |
| 22 Jan 2024 | 108,600.00 | 109,000.00 | 102,300.00 | 102,800.00 | 102,800.00 | 139,037 |
| 19 Jan 2024 | 109,500.00 | 111,900.00 | 107,700.00 | 108,000.00 | 108,000.00 | 78,533 |
| 18 Jan 2024 | 108,900.00 | 112,200.00 | 107,500.00 | 108,600.00 | 108,600.00 | 68,014 |
| 17 Jan 2024 | 114,500.00 | 114,700.00 | 109,400.00 | 109,400.00 | 109,400.00 | 104,486 |
| 16 Jan 2024 | 114,600.00 | 117,000.00 | 112,900.00 | 113,700.00 | 113,700.00 | 61,690 |
| 15 Jan 2024 | 116,000.00 | 117,300.00 | 114,000.00 | 114,600.00 | 114,600.00 | 57,509 |
| 12 Jan 2024 | 120,100.00 | 120,900.00 | 116,000.00 | 116,500.00 | 116,500.00 | 76,367 |
| 11 Jan 2024 | 121,700.00 | 123,600.00 | 120,000.00 | 120,000.00 | 120,000.00 | 83,265 |
| 10 Jan 2024 | 121,600.00 | 124,400.00 | 118,500.00 | 121,500.00 | 121,500.00 | 116,557 |
| 09 Jan 2024 | 116,800.00 | 126,700.00 | 116,800.00 | 121,600.00 | 121,600.00 | 275,377 |
| 08 Jan 2024 | 115,500.00 | 115,600.00 | 113,000.00 | 114,300.00 | 114,300.00 | 53,723 |
| 05 Jan 2024 | 114,100.00 | 116,600.00 | 113,200.00 | 115,100.00 | 115,100.00 | 62,425 |
| 04 Jan 2024 | 112,200.00 | 115,500.00 | 111,500.00 | 114,800.00 | 114,800.00 | 65,414 |
| 03 Jan 2024 | 117,700.00 | 117,800.00 | 113,000.00 | 113,300.00 | 113,300.00 | 139,132 |
| 02 Jan 2024 | 120,000.00 | 120,600.00 | 118,500.00 | 118,900.00 | 118,900.00 | 57,777 |
| 28 Dec 2023 | 121,900.00 | 122,900.00 | 119,700.00 | 120,600.00 | 120,600.00 | 55,745 |
| 27 Dec 2023 | 118,400.00 | 122,900.00 | 118,400.00 | 122,300.00 | 122,300.00 | 72,154 |
| 27 Dec 2023 | 250 Dividend | |||||
| 26 Dec 2023 | 121,200.00 | 121,500.00 | 118,000.00 | 118,400.00 | 118,150.00 | 81,192 |
| 22 Dec 2023 | 126,500.00 | 127,700.00 | 122,000.00 | 122,100.00 | 121,842.19 | 77,583 |
| 21 Dec 2023 | 125,200.00 | 127,900.00 | 124,300.00 | 126,300.00 | 126,033.32 | 87,601 |
| *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.