Advanced Nano Products Co., Ltd. (KOSDAQ:121600)
South Korea · Delayed Price · Currency is KRW 49,350
+250 (0.51%)
Sep 18, 2025, 12:40 PM KST
Advanced Nano Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 49,300.00 | 49,700.00 | 48,600.00 | 49,100.00 | 49,100.00 | 0.92% | 67,497 |
| Sep 16, 2025 | 50,000.00 | 50,800.00 | 48,200.00 | 48,650.00 | 48,650.00 | -2.70% | 320,298 |
| 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 |
| Aug 7, 2025 | 57,000.00 | 57,000.00 | 55,300.00 | 55,700.00 | 55,700.00 | -1.07% | 36,634 |
| Aug 6, 2025 | 55,400.00 | 57,000.00 | 55,300.00 | 56,300.00 | 56,300.00 | 0.72% | 49,334 |
| Aug 5, 2025 | 53,500.00 | 56,200.00 | 53,400.00 | 55,900.00 | 55,900.00 | 5.08% | 113,742 |
| Aug 4, 2025 | 52,400.00 | 53,600.00 | 51,500.00 | 53,200.00 | 53,200.00 | 1.72% | 32,449 |
| Aug 1, 2025 | 52,900.00 | 53,600.00 | 51,300.00 | 52,300.00 | 52,300.00 | -3.15% | 62,214 |
| Jul 31, 2025 | 55,900.00 | 55,900.00 | 53,000.00 | 54,000.00 | 54,000.00 | -1.46% | 88,485 |
| Jul 30, 2025 | 54,100.00 | 55,800.00 | 53,800.00 | 54,800.00 | 54,800.00 | 0.37% | 73,559 |
| Jul 29, 2025 | 53,700.00 | 54,700.00 | 52,700.00 | 54,600.00 | 54,600.00 | 0.37% | 38,894 |
| Jul 28, 2025 | 54,400.00 | 54,900.00 | 52,700.00 | 54,400.00 | 54,400.00 | 1.49% | 49,218 |
| Jul 25, 2025 | 53,700.00 | 54,200.00 | 52,600.00 | 53,600.00 | 53,600.00 | -0.74% | 37,776 |
| Jul 24, 2025 | 53,000.00 | 54,300.00 | 52,500.00 | 54,000.00 | 54,000.00 | 2.08% | 73,983 |
| Jul 23, 2025 | 54,000.00 | 54,300.00 | 51,400.00 | 52,900.00 | 52,900.00 | 0.19% | 52,311 |
| Jul 22, 2025 | 55,100.00 | 55,100.00 | 52,200.00 | 52,800.00 | 52,800.00 | -3.30% | 73,563 |
| Jul 21, 2025 | 52,100.00 | 54,700.00 | 51,900.00 | 54,600.00 | 54,600.00 | 4.80% | 112,252 |
| Jul 18, 2025 | 49,650.00 | 52,400.00 | 49,650.00 | 52,100.00 | 52,100.00 | 5.68% | 164,245 |
| Jul 17, 2025 | 48,700.00 | 49,400.00 | 47,950.00 | 49,300.00 | 49,300.00 | 1.54% | 38,103 |
| Jul 16, 2025 | 49,300.00 | 49,900.00 | 48,350.00 | 48,550.00 | 48,550.00 | -2.12% | 52,431 |
| Jul 15, 2025 | 49,850.00 | 49,850.00 | 49,100.00 | 49,600.00 | 49,600.00 | -0.10% | 30,398 |
| Jul 14, 2025 | 49,750.00 | 50,100.00 | 48,950.00 | 49,650.00 | 49,650.00 | -0.10% | 35,121 |
| Jul 11, 2025 | 48,500.00 | 50,300.00 | 48,500.00 | 49,700.00 | 49,700.00 | 2.90% | 94,924 |
| Jul 10, 2025 | 49,100.00 | 49,300.00 | 47,600.00 | 48,300.00 | 48,300.00 | -1.53% | 91,404 |
| Jul 9, 2025 | 49,350.00 | 50,000.00 | 48,500.00 | 49,050.00 | 49,050.00 | -0.41% | 51,728 |