Advanced Nano Products Co., Ltd. (KOSDAQ:121600)
South Korea · Delayed Price · Currency is KRW 66,500
+3,800 (6.06%)
Oct 24, 2025, 3:30 PM KST
Advanced Nano Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 63,200.00 | 67,100.00 | 63,100.00 | 66,500.00 | 66,500.00 | 6.06% | 218,437 |
| Oct 23, 2025 | 63,600.00 | 65,000.00 | 62,600.00 | 62,700.00 | 62,700.00 | -2.64% | 100,334 |
| Oct 22, 2025 | 63,900.00 | 64,800.00 | 62,200.00 | 64,400.00 | 64,400.00 | 0.94% | 195,190 |
| Oct 21, 2025 | 56,000.00 | 66,000.00 | 56,000.00 | 63,800.00 | 63,800.00 | 11.54% | 600,769 |
| Oct 20, 2025 | 55,600.00 | 57,800.00 | 54,700.00 | 57,200.00 | 57,200.00 | 4.57% | 268,792 |
| Oct 17, 2025 | 52,000.00 | 56,600.00 | 51,100.00 | 54,700.00 | 54,700.00 | 5.19% | 345,531 |
| Oct 16, 2025 | 48,600.00 | 52,100.00 | 48,400.00 | 52,000.00 | 52,000.00 | 7.55% | 205,642 |
| Oct 15, 2025 | 48,800.00 | 48,950.00 | 47,750.00 | 48,350.00 | 48,350.00 | 0.42% | 57,280 |
| Oct 14, 2025 | 47,300.00 | 48,950.00 | 46,800.00 | 48,150.00 | 48,150.00 | 3.22% | 172,265 |
| Oct 13, 2025 | 45,400.00 | 47,350.00 | 44,600.00 | 46,650.00 | 46,650.00 | 1.74% | 73,350 |
| Oct 10, 2025 | 46,550.00 | 46,550.00 | 45,100.00 | 45,850.00 | 45,850.00 | -0.76% | 54,790 |
| Oct 2, 2025 | 46,050.00 | 47,300.00 | 46,050.00 | 46,200.00 | 46,200.00 | 0.22% | 51,317 |
| Oct 1, 2025 | 45,750.00 | 46,350.00 | 45,300.00 | 46,100.00 | 46,100.00 | 1.77% | 37,170 |
| Sep 30, 2025 | 46,650.00 | 46,650.00 | 45,300.00 | 45,300.00 | 45,300.00 | -2.89% | 88,894 |
| Sep 29, 2025 | 46,500.00 | 47,000.00 | 46,100.00 | 46,650.00 | 46,650.00 | 0.43% | 25,457 |
| Sep 26, 2025 | 48,050.00 | 48,050.00 | 46,300.00 | 46,450.00 | 46,450.00 | -3.43% | 76,157 |
| Sep 25, 2025 | 47,650.00 | 48,400.00 | 47,550.00 | 48,100.00 | 48,100.00 | 0.94% | 41,293 |
| Sep 24, 2025 | 49,300.00 | 49,350.00 | 47,450.00 | 47,650.00 | 47,650.00 | -2.16% | 74,641 |
| Sep 23, 2025 | 48,750.00 | 48,900.00 | 48,400.00 | 48,700.00 | 48,700.00 | 0.21% | 44,907 |
| Sep 22, 2025 | 49,250.00 | 49,850.00 | 48,500.00 | 48,600.00 | 48,600.00 | -0.92% | 63,368 |
| Sep 19, 2025 | 50,200.00 | 50,400.00 | 48,850.00 | 49,050.00 | 49,050.00 | -1.51% | 76,217 |
| Sep 18, 2025 | 49,300.00 | 49,950.00 | 48,750.00 | 49,800.00 | 49,800.00 | 1.43% | 79,081 |
| Sep 17, 2025 | 49,300.00 | 49,700.00 | 48,600.00 | 49,100.00 | 49,100.00 | 0.92% | 72,894 |
| Sep 16, 2025 | 50,700.00 | 50,800.00 | 48,200.00 | 48,650.00 | 48,650.00 | -2.70% | 344,856 |
| Sep 15, 2025 | 53,700.00 | 54,300.00 | 49,900.00 | 50,000.00 | 50,000.00 | -6.54% | 356,282 |
| Sep 12, 2025 | 54,800.00 | 57,300.00 | 52,700.00 | 53,500.00 | 53,500.00 | -1.11% | 373,689 |
| Sep 11, 2025 | 53,900.00 | 54,400.00 | 53,400.00 | 54,100.00 | 54,100.00 | 0.56% | 34,131 |
| Sep 10, 2025 | 54,400.00 | 54,800.00 | 53,500.00 | 53,800.00 | 53,800.00 | -1.82% | 38,172 |
| Sep 9, 2025 | 54,700.00 | 55,400.00 | 54,000.00 | 54,800.00 | 54,800.00 | - | 31,606 |
| Sep 8, 2025 | 52,700.00 | 55,700.00 | 52,400.00 | 54,800.00 | 54,800.00 | 2.62% | 55,394 |
| Sep 5, 2025 | 53,600.00 | 54,000.00 | 52,800.00 | 53,400.00 | 53,400.00 | 0.75% | 26,638 |
| Sep 4, 2025 | 52,400.00 | 53,200.00 | 51,400.00 | 53,000.00 | 53,000.00 | 2.91% | 47,609 |
| Sep 3, 2025 | 51,600.00 | 52,100.00 | 51,300.00 | 51,500.00 | 51,500.00 | -0.58% | 27,525 |
| Sep 2, 2025 | 52,500.00 | 52,700.00 | 51,500.00 | 51,800.00 | 51,800.00 | -0.77% | 34,933 |
| Sep 1, 2025 | 52,200.00 | 52,900.00 | 51,500.00 | 52,200.00 | 52,200.00 | -0.57% | 45,417 |
| Aug 29, 2025 | 53,900.00 | 54,300.00 | 52,300.00 | 52,500.00 | 52,500.00 | -2.23% | 57,105 |
| Aug 28, 2025 | 55,200.00 | 55,600.00 | 53,400.00 | 53,700.00 | 53,700.00 | -3.07% | 51,262 |
| Aug 27, 2025 | 56,500.00 | 56,600.00 | 55,000.00 | 55,400.00 | 55,400.00 | -1.42% | 52,115 |
| Aug 26, 2025 | 56,600.00 | 57,800.00 | 56,200.00 | 56,200.00 | 56,200.00 | -1.58% | 28,379 |
| Aug 25, 2025 | 56,900.00 | 57,800.00 | 56,700.00 | 57,100.00 | 57,100.00 | 1.24% | 34,902 |
| Aug 22, 2025 | 56,300.00 | 57,000.00 | 55,700.00 | 56,400.00 | 56,400.00 | -0.35% | 31,539 |
| Aug 21, 2025 | 56,900.00 | 57,300.00 | 56,100.00 | 56,600.00 | 56,600.00 | -0.88% | 30,548 |
| Aug 20, 2025 | 55,900.00 | 57,900.00 | 55,400.00 | 57,100.00 | 57,100.00 | 0.18% | 46,224 |
| Aug 19, 2025 | 56,900.00 | 57,700.00 | 56,200.00 | 57,000.00 | 57,000.00 | 0.88% | 34,895 |
| Aug 18, 2025 | 58,500.00 | 58,500.00 | 56,100.00 | 56,500.00 | 56,500.00 | -3.91% | 59,488 |
| Aug 14, 2025 | 58,800.00 | 59,900.00 | 58,000.00 | 58,800.00 | 58,800.00 | 0.51% | 67,581 |
| Aug 13, 2025 | 59,000.00 | 59,300.00 | 57,400.00 | 58,500.00 | 58,500.00 | 1.92% | 48,005 |
| Aug 12, 2025 | 58,500.00 | 59,800.00 | 57,400.00 | 57,400.00 | 57,400.00 | -3.04% | 64,555 |
| Aug 11, 2025 | 57,100.00 | 59,800.00 | 56,100.00 | 59,200.00 | 59,200.00 | 6.09% | 129,757 |
| Aug 8, 2025 | 56,000.00 | 56,800.00 | 55,200.00 | 55,800.00 | 55,800.00 | 0.18% | 47,913 |