Advanced Nano Products Co., Ltd. (KOSDAQ:121600)
South Korea · Delayed Price · Currency is KRW 39,950
+4,350 (12.22%)
Jul 31, 2026, 3:30 PM KST
Advanced Nano Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 37,400.00 | 40,700.00 | 37,050.00 | 39,950.00 | 39,950.00 | 12.22% | 77,679 |
| Jul 30, 2026 | 33,200.00 | 37,300.00 | 33,200.00 | 35,600.00 | 35,600.00 | 0.71% | 69,900 |
| Jul 29, 2026 | 38,950.00 | 39,700.00 | 33,850.00 | 35,350.00 | 35,350.00 | -8.06% | 110,303 |
| Jul 28, 2026 | 41,200.00 | 41,400.00 | 37,700.00 | 38,450.00 | 38,450.00 | -9.21% | 77,885 |
| Jul 27, 2026 | 42,900.00 | 43,100.00 | 41,550.00 | 42,350.00 | 42,350.00 | 3.17% | 40,746 |
| Jul 24, 2026 | 43,100.00 | 43,550.00 | 41,000.00 | 41,050.00 | 41,050.00 | -8.06% | 53,211 |
| Jul 23, 2026 | 40,950.00 | 44,800.00 | 40,900.00 | 44,650.00 | 44,650.00 | 9.98% | 50,470 |
| Jul 22, 2026 | 41,150.00 | 42,400.00 | 40,350.00 | 40,600.00 | 40,600.00 | 0.74% | 43,987 |
| Jul 21, 2026 | 40,250.00 | 41,200.00 | 39,000.00 | 40,300.00 | 40,300.00 | 0.12% | 40,254 |
| Jul 20, 2026 | 43,600.00 | 43,600.00 | 39,900.00 | 40,250.00 | 40,250.00 | -8.21% | 60,614 |
| Jul 16, 2026 | 46,200.00 | 46,500.00 | 43,400.00 | 43,850.00 | 43,850.00 | -4.98% | 42,200 |
| Jul 15, 2026 | 43,350.00 | 46,500.00 | 43,350.00 | 46,150.00 | 46,150.00 | 7.83% | 46,243 |
| Jul 14, 2026 | 45,300.00 | 46,300.00 | 41,600.00 | 42,800.00 | 42,800.00 | -4.89% | 72,711 |
| Jul 13, 2026 | 47,500.00 | 48,800.00 | 44,700.00 | 45,000.00 | 45,000.00 | -3.12% | 58,495 |
| Jul 10, 2026 | 44,000.00 | 48,000.00 | 44,000.00 | 46,450.00 | 46,450.00 | 6.54% | 63,273 |
| Jul 9, 2026 | 43,400.00 | 45,350.00 | 42,800.00 | 43,600.00 | 43,600.00 | 0.46% | 73,522 |
| Jul 8, 2026 | 46,150.00 | 46,900.00 | 43,350.00 | 43,400.00 | 43,400.00 | -7.95% | 80,058 |
| Jul 7, 2026 | 47,800.00 | 49,200.00 | 45,750.00 | 47,150.00 | 47,150.00 | -0.74% | 67,640 |
| Jul 6, 2026 | 48,500.00 | 49,400.00 | 46,100.00 | 47,500.00 | 47,500.00 | -1.25% | 57,503 |
| Jul 3, 2026 | 46,950.00 | 48,600.00 | 44,700.00 | 48,100.00 | 48,100.00 | 2.67% | 68,210 |
| Jul 2, 2026 | 47,550.00 | 48,600.00 | 46,300.00 | 46,850.00 | 46,850.00 | -4.97% | 70,800 |
| Jul 1, 2026 | 51,700.00 | 53,000.00 | 48,650.00 | 49,300.00 | 49,300.00 | -3.71% | 81,426 |
| Jun 30, 2026 | 52,400.00 | 53,000.00 | 50,400.00 | 51,200.00 | 51,200.00 | -3.76% | 89,390 |
| Jun 29, 2026 | 45,100.00 | 53,400.00 | 45,100.00 | 53,200.00 | 53,200.00 | 15.40% | 110,141 |
| Jun 26, 2026 | 48,400.00 | 49,150.00 | 45,150.00 | 46,100.00 | 46,100.00 | -5.63% | 109,975 |
| Jun 25, 2026 | 50,800.00 | 52,700.00 | 48,500.00 | 48,850.00 | 48,850.00 | -4.59% | 83,604 |
| Jun 24, 2026 | 50,800.00 | 52,700.00 | 50,000.00 | 51,200.00 | 51,200.00 | -0.19% | 56,892 |
| Jun 23, 2026 | 53,600.00 | 56,500.00 | 51,000.00 | 51,300.00 | 51,300.00 | -6.90% | 86,974 |
| Jun 22, 2026 | 55,700.00 | 56,500.00 | 53,700.00 | 55,100.00 | 55,100.00 | -1.43% | 62,867 |
| Jun 19, 2026 | 57,000.00 | 59,300.00 | 54,700.00 | 55,900.00 | 55,900.00 | -2.95% | 59,941 |
| Jun 18, 2026 | 60,500.00 | 60,500.00 | 57,200.00 | 57,600.00 | 57,600.00 | -4.79% | 63,828 |
| Jun 17, 2026 | 61,600.00 | 61,600.00 | 60,000.00 | 60,500.00 | 60,500.00 | -0.49% | 30,280 |
| Jun 16, 2026 | 63,100.00 | 63,100.00 | 60,500.00 | 60,800.00 | 60,800.00 | -3.49% | 53,109 |
| Jun 15, 2026 | 61,200.00 | 63,000.00 | 60,700.00 | 63,000.00 | 63,000.00 | 9.19% | 81,077 |
| Jun 12, 2026 | 57,500.00 | 59,300.00 | 56,000.00 | 57,700.00 | 57,700.00 | 3.96% | 119,608 |
| Jun 11, 2026 | 53,500.00 | 55,500.00 | 51,500.00 | 55,500.00 | 55,500.00 | 1.83% | 101,168 |
| Jun 10, 2026 | 54,400.00 | 56,500.00 | 52,100.00 | 54,500.00 | 54,500.00 | -2.68% | 111,798 |
| Jun 9, 2026 | 53,900.00 | 56,800.00 | 53,800.00 | 56,000.00 | 56,000.00 | 4.67% | 102,827 |
| Jun 8, 2026 | 52,900.00 | 56,000.00 | 52,000.00 | 53,500.00 | 53,500.00 | -7.60% | 125,592 |
| Jun 5, 2026 | 61,600.00 | 62,500.00 | 57,800.00 | 57,900.00 | 57,900.00 | -8.39% | 100,828 |
| Jun 4, 2026 | 64,800.00 | 65,700.00 | 62,000.00 | 63,200.00 | 63,200.00 | 1.12% | 68,349 |
| Jun 2, 2026 | 64,400.00 | 66,000.00 | 61,600.00 | 62,500.00 | 62,500.00 | -4.87% | 106,847 |
| Jun 1, 2026 | 67,100.00 | 67,800.00 | 65,000.00 | 65,700.00 | 65,700.00 | -1.65% | 90,374 |
| May 29, 2026 | 69,800.00 | 70,000.00 | 65,600.00 | 66,800.00 | 66,800.00 | -5.25% | 167,396 |
| May 28, 2026 | 70,900.00 | 70,900.00 | 66,400.00 | 70,500.00 | 70,500.00 | 3.37% | 93,548 |
| May 27, 2026 | 71,900.00 | 72,900.00 | 68,100.00 | 68,200.00 | 68,200.00 | -5.15% | 114,445 |
| May 26, 2026 | 75,800.00 | 76,600.00 | 71,600.00 | 71,900.00 | 71,900.00 | -0.96% | 101,716 |
| May 22, 2026 | 71,200.00 | 73,600.00 | 69,400.00 | 72,600.00 | 72,600.00 | 4.46% | 101,659 |
| May 21, 2026 | 66,300.00 | 69,600.00 | 65,700.00 | 69,500.00 | 69,500.00 | 7.75% | 84,563 |
| May 20, 2026 | 66,600.00 | 67,800.00 | 62,700.00 | 64,500.00 | 64,500.00 | -5.01% | 145,850 |