MICRO2NANO, Inc. (KOSDAQ:424980)
South Korea · Delayed Price · Currency is KRW 8,450.00
+220.00 (2.67%)
At close: Dec 5, 2025
MICRO2NANO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,230.00 | 8,470.00 | 8,110.00 | 8,450.00 | 8,450.00 | 2.67% | 14,649 |
| Dec 4, 2025 | 8,760.00 | 8,760.00 | 8,100.00 | 8,230.00 | 8,230.00 | -6.80% | 44,938 |
| Dec 3, 2025 | 8,650.00 | 8,830.00 | 8,580.00 | 8,830.00 | 8,830.00 | 1.15% | 7,983 |
| Dec 2, 2025 | 8,490.00 | 8,790.00 | 8,490.00 | 8,730.00 | 8,730.00 | 2.95% | 10,236 |
| Dec 1, 2025 | 8,830.00 | 8,830.00 | 8,430.00 | 8,480.00 | 8,480.00 | -0.82% | 19,037 |
| Nov 28, 2025 | 8,430.00 | 8,710.00 | 8,420.00 | 8,550.00 | 8,550.00 | 1.54% | 15,436 |
| Nov 27, 2025 | 8,380.00 | 8,640.00 | 8,330.00 | 8,420.00 | 8,420.00 | 0.60% | 15,890 |
| Nov 26, 2025 | 8,330.00 | 8,460.00 | 8,160.00 | 8,370.00 | 8,370.00 | 0.84% | 10,655 |
| Nov 25, 2025 | 8,310.00 | 8,740.00 | 8,010.00 | 8,300.00 | 8,300.00 | 1.84% | 11,934 |
| Nov 24, 2025 | 8,360.00 | 8,500.00 | 8,100.00 | 8,150.00 | 8,150.00 | -2.40% | 22,737 |
| Nov 21, 2025 | 8,850.00 | 8,980.00 | 8,270.00 | 8,350.00 | 8,350.00 | -7.02% | 50,468 |
| Nov 20, 2025 | 9,130.00 | 9,300.00 | 8,680.00 | 8,980.00 | 8,980.00 | - | 32,318 |
| Nov 19, 2025 | 9,220.00 | 9,250.00 | 8,510.00 | 8,980.00 | 8,980.00 | -2.60% | 36,575 |
| Nov 18, 2025 | 9,590.00 | 9,780.00 | 9,150.00 | 9,220.00 | 9,220.00 | -4.46% | 42,739 |
| Nov 17, 2025 | 9,810.00 | 9,980.00 | 9,540.00 | 9,650.00 | 9,650.00 | 0.42% | 36,220 |
| Nov 14, 2025 | 10,090.00 | 10,200.00 | 9,600.00 | 9,610.00 | 9,610.00 | -7.51% | 61,372 |
| Nov 13, 2025 | 10,320.00 | 10,530.00 | 10,070.00 | 10,390.00 | 10,390.00 | - | 38,991 |
| Nov 12, 2025 | 10,420.00 | 10,580.00 | 9,990.00 | 10,390.00 | 10,390.00 | -0.19% | 47,078 |
| Nov 11, 2025 | 10,850.00 | 11,140.00 | 10,250.00 | 10,410.00 | 10,410.00 | -0.38% | 42,473 |
| Nov 10, 2025 | 10,400.00 | 10,720.00 | 10,010.00 | 10,450.00 | 10,450.00 | 0.97% | 47,974 |
| Nov 7, 2025 | 10,850.00 | 11,110.00 | 10,060.00 | 10,350.00 | 10,350.00 | -7.51% | 124,434 |
| Nov 6, 2025 | 10,270.00 | 11,830.00 | 10,260.00 | 11,190.00 | 11,190.00 | 9.06% | 275,913 |
| Nov 5, 2025 | 10,260.00 | 10,500.00 | 9,730.00 | 10,260.00 | 10,260.00 | -2.66% | 108,015 |
| Nov 4, 2025 | 10,940.00 | 11,100.00 | 10,460.00 | 10,540.00 | 10,540.00 | -3.39% | 102,735 |
| Nov 3, 2025 | 10,940.00 | 11,400.00 | 10,460.00 | 10,910.00 | 10,910.00 | -0.18% | 179,240 |
| Oct 31, 2025 | 11,130.00 | 11,590.00 | 10,660.00 | 10,930.00 | 10,930.00 | -1.44% | 178,715 |
| Oct 30, 2025 | 10,350.00 | 11,920.00 | 10,060.00 | 11,090.00 | 11,090.00 | 6.02% | 632,635 |
| Oct 29, 2025 | 9,320.00 | 11,240.00 | 9,320.00 | 10,460.00 | 10,460.00 | 15.71% | 1,057,844 |
| Oct 28, 2025 | 9,180.00 | 9,350.00 | 8,910.00 | 9,040.00 | 9,040.00 | -1.53% | 27,685 |
| Oct 27, 2025 | 9,340.00 | 9,460.00 | 9,100.00 | 9,180.00 | 9,180.00 | -1.61% | 35,249 |
| Oct 24, 2025 | 9,850.00 | 9,850.00 | 9,250.00 | 9,330.00 | 9,330.00 | -0.32% | 29,851 |
| Oct 23, 2025 | 9,350.00 | 9,590.00 | 8,990.00 | 9,360.00 | 9,360.00 | - | 16,715 |
| Oct 22, 2025 | 9,570.00 | 9,570.00 | 9,100.00 | 9,360.00 | 9,360.00 | -2.19% | 26,513 |
| Oct 21, 2025 | 9,980.00 | 9,980.00 | 9,430.00 | 9,570.00 | 9,570.00 | -1.75% | 28,481 |
| Oct 20, 2025 | 9,500.00 | 10,020.00 | 9,350.00 | 9,740.00 | 9,740.00 | 4.17% | 41,544 |
| Oct 17, 2025 | 9,600.00 | 9,670.00 | 9,320.00 | 9,350.00 | 9,350.00 | -2.71% | 32,740 |
| Oct 16, 2025 | 9,750.00 | 9,800.00 | 9,400.00 | 9,610.00 | 9,610.00 | -1.33% | 40,859 |
| Oct 15, 2025 | 9,430.00 | 9,770.00 | 9,430.00 | 9,740.00 | 9,740.00 | 3.29% | 18,823 |
| Oct 14, 2025 | 10,150.00 | 10,250.00 | 9,300.00 | 9,430.00 | 9,430.00 | -5.32% | 59,626 |
| Oct 13, 2025 | 9,780.00 | 10,200.00 | 9,710.00 | 9,960.00 | 9,960.00 | -3.86% | 62,174 |
| Oct 10, 2025 | 10,110.00 | 11,430.00 | 10,030.00 | 10,360.00 | 10,360.00 | 5.18% | 226,533 |
| Oct 2, 2025 | 9,390.00 | 10,320.00 | 9,280.00 | 9,850.00 | 9,850.00 | 6.60% | 196,997 |
| Oct 1, 2025 | 8,950.00 | 9,370.00 | 8,950.00 | 9,240.00 | 9,240.00 | 3.47% | 29,865 |
| Sep 30, 2025 | 8,920.00 | 9,220.00 | 8,850.00 | 8,930.00 | 8,930.00 | -1.00% | 16,220 |
| Sep 29, 2025 | 8,600.00 | 9,050.00 | 8,600.00 | 9,020.00 | 9,020.00 | 4.88% | 17,547 |
| Sep 26, 2025 | 9,130.00 | 9,130.00 | 8,600.00 | 8,600.00 | 8,600.00 | -5.81% | 51,966 |
| Sep 25, 2025 | 9,230.00 | 9,350.00 | 9,030.00 | 9,130.00 | 9,130.00 | -2.35% | 45,742 |
| Sep 24, 2025 | 9,020.00 | 9,460.00 | 8,870.00 | 9,350.00 | 9,350.00 | 1.30% | 62,772 |
| Sep 23, 2025 | 9,690.00 | 10,070.00 | 9,180.00 | 9,230.00 | 9,230.00 | -4.35% | 82,941 |
| Sep 22, 2025 | 9,040.00 | 10,190.00 | 8,930.00 | 9,650.00 | 9,650.00 | 6.63% | 258,402 |