Advanced Nano Products Co., Ltd. (KOSDAQ:121600)
South Korea · Delayed Price · Currency is KRW 72,600
+3,100 (4.46%)
May 22, 2026, 3:30 PM KST
Advanced Nano Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 71,200.00 | 73,600.00 | 69,400.00 | 73,200.00 | - | 5.32% | 70,617 |
| 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 |
| May 19, 2026 | 71,800.00 | 72,500.00 | 66,600.00 | 67,900.00 | 67,900.00 | -4.23% | 117,833 |
| May 18, 2026 | 71,200.00 | 72,500.00 | 68,100.00 | 70,900.00 | 70,900.00 | 0.14% | 110,658 |
| May 15, 2026 | 76,700.00 | 77,600.00 | 69,100.00 | 70,800.00 | 70,800.00 | -6.60% | 167,847 |
| May 14, 2026 | 76,400.00 | 77,100.00 | 71,700.00 | 75,800.00 | 75,800.00 | 3.13% | 117,603 |
| May 13, 2026 | 71,800.00 | 74,200.00 | 70,600.00 | 73,500.00 | 73,500.00 | 0.27% | 109,722 |
| May 12, 2026 | 78,300.00 | 78,800.00 | 72,000.00 | 73,300.00 | 73,300.00 | -5.78% | 214,195 |
| May 11, 2026 | 83,400.00 | 83,500.00 | 77,500.00 | 77,800.00 | 77,800.00 | -3.83% | 129,779 |
| May 8, 2026 | 81,600.00 | 82,500.00 | 78,800.00 | 80,900.00 | 80,900.00 | -1.10% | 101,102 |
| May 7, 2026 | 83,500.00 | 84,600.00 | 80,900.00 | 81,800.00 | 81,800.00 | -1.09% | 119,016 |
| May 6, 2026 | 84,800.00 | 84,900.00 | 81,700.00 | 82,700.00 | 82,700.00 | -2.13% | 151,274 |
| May 4, 2026 | 83,800.00 | 86,400.00 | 83,200.00 | 84,500.00 | 84,500.00 | 2.05% | 127,206 |
| Apr 30, 2026 | 88,500.00 | 88,600.00 | 82,600.00 | 82,800.00 | 82,800.00 | -6.33% | 152,921 |
| Apr 29, 2026 | 86,900.00 | 89,200.00 | 84,700.00 | 88,400.00 | 88,400.00 | 2.67% | 153,137 |
| Apr 28, 2026 | 87,800.00 | 88,800.00 | 85,600.00 | 86,100.00 | 86,100.00 | 0.12% | 159,582 |
| Apr 27, 2026 | 88,600.00 | 89,200.00 | 85,300.00 | 86,000.00 | 86,000.00 | -3.15% | 165,772 |
| Apr 24, 2026 | 81,500.00 | 95,300.00 | 81,000.00 | 88,800.00 | 88,800.00 | 9.63% | 545,890 |
| Apr 23, 2026 | 85,000.00 | 85,000.00 | 78,700.00 | 81,000.00 | 81,000.00 | -4.82% | 193,143 |
| Apr 22, 2026 | 88,000.00 | 88,100.00 | 82,400.00 | 85,100.00 | 85,100.00 | -1.50% | 156,483 |
| Apr 21, 2026 | 83,900.00 | 87,700.00 | 81,400.00 | 86,400.00 | 86,400.00 | 3.72% | 431,087 |
| Apr 20, 2026 | 78,200.00 | 85,200.00 | 76,900.00 | 83,300.00 | 83,300.00 | 8.18% | 409,741 |
| Apr 17, 2026 | 77,800.00 | 79,500.00 | 74,800.00 | 77,000.00 | 77,000.00 | 0.65% | 210,830 |
| Apr 16, 2026 | 77,200.00 | 77,900.00 | 73,500.00 | 76,500.00 | 76,500.00 | 0.92% | 171,451 |
| Apr 15, 2026 | 69,700.00 | 76,700.00 | 69,000.00 | 75,800.00 | 75,800.00 | 10.82% | 435,563 |
| Apr 14, 2026 | 70,700.00 | 70,800.00 | 68,200.00 | 68,400.00 | 68,400.00 | -0.73% | 80,966 |
| Apr 13, 2026 | 69,100.00 | 70,200.00 | 67,800.00 | 68,900.00 | 68,900.00 | 0.15% | 126,845 |
| Apr 10, 2026 | 68,900.00 | 69,200.00 | 67,200.00 | 68,800.00 | 68,800.00 | 0.44% | 89,737 |
| Apr 9, 2026 | 68,600.00 | 69,000.00 | 66,900.00 | 68,500.00 | 68,500.00 | 1.63% | 124,270 |
| Apr 8, 2026 | 68,000.00 | 68,100.00 | 65,500.00 | 67,400.00 | 67,400.00 | 4.01% | 90,891 |
| Apr 7, 2026 | 64,500.00 | 68,300.00 | 63,800.00 | 64,800.00 | 64,800.00 | 1.73% | 117,121 |
| Apr 6, 2026 | 63,000.00 | 65,900.00 | 62,800.00 | 63,700.00 | 63,700.00 | 1.43% | 74,170 |
| Apr 3, 2026 | 65,200.00 | 65,200.00 | 62,100.00 | 62,800.00 | 62,800.00 | -1.10% | 55,621 |
| Apr 2, 2026 | 66,200.00 | 68,800.00 | 62,400.00 | 63,500.00 | 63,500.00 | -3.93% | 127,458 |
| Apr 1, 2026 | 65,400.00 | 67,200.00 | 64,600.00 | 66,100.00 | 66,100.00 | 8.01% | 88,708 |
| Mar 31, 2026 | 67,900.00 | 68,200.00 | 61,200.00 | 61,200.00 | 61,200.00 | -8.79% | 208,976 |
| Mar 30, 2026 | 68,600.00 | 69,900.00 | 66,900.00 | 67,100.00 | 67,100.00 | -1.18% | 152,397 |
| Mar 27, 2026 | 60,500.00 | 68,800.00 | 60,400.00 | 67,900.00 | 67,900.00 | 9.16% | 201,002 |
| Mar 26, 2026 | 64,500.00 | 65,400.00 | 62,000.00 | 62,200.00 | 62,200.00 | -0.80% | 87,274 |
| Mar 25, 2026 | 62,100.00 | 63,700.00 | 61,600.00 | 62,700.00 | 62,700.00 | 1.29% | 62,327 |
| Mar 24, 2026 | 61,400.00 | 62,400.00 | 59,800.00 | 61,900.00 | 61,900.00 | 4.03% | 79,629 |
| Mar 23, 2026 | 59,000.00 | 61,700.00 | 58,500.00 | 59,500.00 | 59,500.00 | -2.30% | 66,091 |
| Mar 20, 2026 | 62,000.00 | 62,800.00 | 60,900.00 | 60,900.00 | 60,900.00 | 0.50% | 54,388 |
| Mar 19, 2026 | 62,000.00 | 62,200.00 | 60,600.00 | 60,600.00 | 60,600.00 | -4.27% | 56,888 |
| Mar 18, 2026 | 63,700.00 | 63,800.00 | 62,600.00 | 63,300.00 | 63,300.00 | 2.93% | 50,735 |
| Mar 17, 2026 | 61,300.00 | 63,200.00 | 60,900.00 | 61,500.00 | 61,500.00 | 4.06% | 87,596 |
| Mar 16, 2026 | 60,100.00 | 60,700.00 | 58,600.00 | 59,100.00 | 59,100.00 | -1.34% | 68,270 |
| Mar 13, 2026 | 59,600.00 | 60,600.00 | 59,300.00 | 59,900.00 | 59,900.00 | -2.60% | 131,683 |
| Mar 12, 2026 | 62,100.00 | 63,600.00 | 61,100.00 | 61,500.00 | 61,500.00 | -1.28% | 70,525 |