Advanced Nano Products Co., Ltd. (KOSDAQ:121600)
South Korea · Delayed Price · Currency is KRW 49,950
-1,050 (-2.06%)
Dec 30, 2025, 3:30 PM KST
Advanced Nano Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 50,400.00 | 50,500.00 | 49,750.00 | 49,950.00 | 49,950.00 | -2.06% | 67,929 |
| Dec 29, 2025 | 50,900.00 | 52,200.00 | 50,700.00 | 51,000.00 | 51,000.00 | -2.67% | 71,867 |
| Dec 26, 2025 | 53,400.00 | 53,600.00 | 51,900.00 | 52,400.00 | 52,150.00 | -1.13% | 36,521 |
| Dec 24, 2025 | 53,000.00 | 53,700.00 | 52,600.00 | 53,000.00 | 52,747.14 | 0.19% | 27,397 |
| Dec 23, 2025 | 53,600.00 | 53,700.00 | 52,500.00 | 52,900.00 | 52,647.61 | -0.75% | 41,170 |
| Dec 22, 2025 | 53,500.00 | 53,800.00 | 52,400.00 | 53,300.00 | 53,045.71 | 1.33% | 47,413 |
| Dec 19, 2025 | 53,400.00 | 54,100.00 | 50,800.00 | 52,600.00 | 52,349.05 | -0.75% | 110,683 |
| Dec 18, 2025 | 55,500.00 | 55,500.00 | 53,000.00 | 53,000.00 | 52,747.14 | -5.53% | 68,540 |
| Dec 17, 2025 | 56,900.00 | 57,500.00 | 55,900.00 | 56,100.00 | 55,832.35 | -1.41% | 36,419 |
| Dec 16, 2025 | 59,900.00 | 60,000.00 | 55,800.00 | 56,900.00 | 56,628.53 | -4.85% | 87,764 |
| Dec 15, 2025 | 58,200.00 | 60,600.00 | 58,100.00 | 59,800.00 | 59,514.69 | 0.17% | 46,473 |
| Dec 12, 2025 | 60,100.00 | 60,300.00 | 59,000.00 | 59,700.00 | 59,415.17 | 0.34% | 50,658 |
| Dec 11, 2025 | 61,500.00 | 61,500.00 | 58,600.00 | 59,500.00 | 59,216.13 | -1.33% | 84,644 |
| Dec 10, 2025 | 61,500.00 | 62,000.00 | 59,300.00 | 60,300.00 | 60,012.31 | -0.17% | 66,549 |
| Dec 9, 2025 | 60,000.00 | 61,600.00 | 59,300.00 | 60,400.00 | 60,111.83 | -0.98% | 77,413 |
| Dec 8, 2025 | 58,800.00 | 61,200.00 | 58,100.00 | 61,000.00 | 60,708.97 | 7.02% | 140,804 |
| Dec 5, 2025 | 55,100.00 | 57,600.00 | 55,100.00 | 57,000.00 | 56,728.05 | 1.24% | 47,775 |
| Dec 4, 2025 | 57,400.00 | 58,000.00 | 55,800.00 | 56,300.00 | 56,031.39 | -1.75% | 43,588 |
| Dec 3, 2025 | 57,500.00 | 57,700.00 | 55,900.00 | 57,300.00 | 57,026.62 | - | 36,561 |
| Dec 2, 2025 | 57,200.00 | 58,300.00 | 55,900.00 | 57,300.00 | 57,026.62 | 1.06% | 58,296 |
| Dec 1, 2025 | 56,000.00 | 57,900.00 | 55,100.00 | 56,700.00 | 56,429.48 | 3.85% | 75,490 |
| Nov 28, 2025 | 54,700.00 | 55,400.00 | 51,800.00 | 54,600.00 | 54,339.50 | 2.44% | 69,833 |
| Nov 27, 2025 | 54,400.00 | 54,800.00 | 53,000.00 | 53,300.00 | 53,045.71 | 0.76% | 39,151 |
| Nov 26, 2025 | 50,400.00 | 53,200.00 | 50,100.00 | 52,900.00 | 52,647.61 | 6.55% | 86,500 |
| Nov 25, 2025 | 51,700.00 | 51,900.00 | 49,200.00 | 49,650.00 | 49,413.12 | -1.49% | 83,458 |
| Nov 24, 2025 | 54,900.00 | 54,900.00 | 50,000.00 | 50,400.00 | 50,159.54 | -7.18% | 396,237 |
| Nov 21, 2025 | 54,700.00 | 55,400.00 | 53,500.00 | 54,300.00 | 54,040.94 | -4.90% | 72,607 |
| Nov 20, 2025 | 57,500.00 | 58,800.00 | 56,500.00 | 57,100.00 | 56,827.58 | 0.18% | 80,055 |
| Nov 19, 2025 | 58,400.00 | 58,900.00 | 56,400.00 | 57,000.00 | 56,728.05 | -2.40% | 62,041 |
| Nov 18, 2025 | 61,900.00 | 63,300.00 | 58,100.00 | 58,400.00 | 58,121.37 | -5.04% | 111,019 |
| Nov 17, 2025 | 63,200.00 | 63,700.00 | 60,700.00 | 61,500.00 | 61,206.58 | -1.13% | 106,695 |
| Nov 14, 2025 | 65,200.00 | 65,200.00 | 61,700.00 | 62,200.00 | 61,903.24 | -4.60% | 59,048 |
| Nov 13, 2025 | 63,800.00 | 66,000.00 | 63,000.00 | 65,200.00 | 64,888.93 | 2.19% | 53,215 |
| Nov 12, 2025 | 64,200.00 | 64,900.00 | 63,000.00 | 63,800.00 | 63,495.61 | 1.43% | 46,803 |
| Nov 11, 2025 | 66,500.00 | 66,600.00 | 62,000.00 | 62,900.00 | 62,599.90 | -2.33% | 97,258 |
| Nov 10, 2025 | 62,600.00 | 64,500.00 | 61,700.00 | 64,400.00 | 64,092.75 | 4.72% | 61,745 |
| Nov 7, 2025 | 62,700.00 | 64,500.00 | 60,000.00 | 61,500.00 | 61,206.58 | -5.24% | 101,458 |
| Nov 6, 2025 | 66,100.00 | 67,300.00 | 64,600.00 | 64,900.00 | 64,590.36 | - | 74,745 |
| Nov 5, 2025 | 65,100.00 | 66,500.00 | 62,200.00 | 64,900.00 | 64,590.36 | -2.84% | 107,650 |
| Nov 4, 2025 | 69,300.00 | 69,800.00 | 66,300.00 | 66,800.00 | 66,481.30 | 0.30% | 102,828 |
| Nov 3, 2025 | 67,300.00 | 67,600.00 | 65,500.00 | 66,600.00 | 66,282.25 | 1.06% | 79,687 |
| Oct 31, 2025 | 65,800.00 | 68,300.00 | 65,600.00 | 65,900.00 | 65,585.59 | -3.51% | 105,638 |
| Oct 30, 2025 | 71,000.00 | 72,500.00 | 67,100.00 | 68,300.00 | 67,974.14 | -4.34% | 135,587 |
| Oct 29, 2025 | 73,000.00 | 73,000.00 | 70,500.00 | 71,400.00 | 71,059.35 | -2.19% | 110,802 |
| Oct 28, 2025 | 70,000.00 | 74,000.00 | 69,200.00 | 73,000.00 | 72,651.72 | 3.11% | 172,520 |
| Oct 27, 2025 | 72,000.00 | 72,400.00 | 68,000.00 | 70,800.00 | 70,462.21 | 6.47% | 257,684 |
| Oct 24, 2025 | 63,200.00 | 67,100.00 | 63,100.00 | 66,500.00 | 66,182.73 | 6.06% | 214,087 |
| Oct 23, 2025 | 63,600.00 | 65,000.00 | 62,600.00 | 62,700.00 | 62,400.86 | -2.64% | 97,024 |
| Oct 22, 2025 | 63,900.00 | 64,800.00 | 62,200.00 | 64,400.00 | 64,092.75 | 0.94% | 192,157 |
| Oct 21, 2025 | 56,000.00 | 66,000.00 | 56,000.00 | 63,800.00 | 63,495.61 | 11.54% | 600,769 |