Advanced Nano Products Co., Ltd. (KOSDAQ:121600)
South Korea · Delayed Price · Currency is KRW 56,400
-200 (-0.35%)
Aug 22, 2025, 3:30 PM KST
Advanced Nano Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 56,300.00 | 57,000.00 | 55,700.00 | 56,400.00 | 56,400.00 | -0.35% | 30,102 |
| 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 |
| Jul 8, 2025 | 50,100.00 | 51,000.00 | 48,100.00 | 49,250.00 | 49,250.00 | -1.70% | 61,662 |
| Jul 7, 2025 | 53,200.00 | 53,300.00 | 49,800.00 | 50,100.00 | 50,100.00 | -4.39% | 63,365 |
| Jul 4, 2025 | 52,500.00 | 53,100.00 | 51,500.00 | 52,400.00 | 52,400.00 | -1.69% | 37,236 |
| Jul 3, 2025 | 50,800.00 | 54,300.00 | 50,400.00 | 53,300.00 | 53,300.00 | 5.96% | 118,140 |
| Jul 2, 2025 | 49,700.00 | 50,400.00 | 48,850.00 | 50,300.00 | 50,300.00 | 0.40% | 35,481 |
| Jul 1, 2025 | 49,700.00 | 50,900.00 | 49,350.00 | 50,100.00 | 50,100.00 | - | 51,855 |
| Jun 30, 2025 | 49,750.00 | 50,600.00 | 48,400.00 | 50,100.00 | 50,100.00 | 2.04% | 114,166 |
| Jun 27, 2025 | 50,500.00 | 50,700.00 | 48,800.00 | 49,100.00 | 49,100.00 | -3.16% | 59,089 |
| Jun 26, 2025 | 52,100.00 | 52,400.00 | 50,400.00 | 50,700.00 | 50,700.00 | -1.93% | 41,124 |
| Jun 25, 2025 | 52,300.00 | 52,700.00 | 51,000.00 | 51,700.00 | 51,700.00 | -0.96% | 37,533 |
| Jun 24, 2025 | 50,500.00 | 52,300.00 | 50,300.00 | 52,200.00 | 52,200.00 | 5.56% | 88,604 |
| Jun 23, 2025 | 50,500.00 | 50,500.00 | 48,650.00 | 49,450.00 | 49,450.00 | -3.23% | 61,522 |
| Jun 20, 2025 | 48,350.00 | 51,500.00 | 47,650.00 | 51,100.00 | 51,100.00 | 5.47% | 169,932 |
| Jun 19, 2025 | 49,000.00 | 49,000.00 | 47,700.00 | 48,450.00 | 48,450.00 | 0.62% | 37,566 |
| Jun 18, 2025 | 47,400.00 | 48,850.00 | 47,350.00 | 48,150.00 | 48,150.00 | 0.52% | 38,126 |
| Jun 17, 2025 | 47,550.00 | 49,400.00 | 47,050.00 | 47,900.00 | 47,900.00 | 0.84% | 61,421 |
| Jun 16, 2025 | 49,450.00 | 49,450.00 | 47,450.00 | 47,500.00 | 47,500.00 | -3.06% | 58,207 |
| Jun 13, 2025 | 50,700.00 | 52,000.00 | 48,350.00 | 49,000.00 | 49,000.00 | -3.73% | 81,756 |