MICRO2NANO, Inc. (KOSDAQ:424980)
South Korea · Delayed Price · Currency is KRW 7,570.00
-120.00 (-1.56%)
At close: Aug 28, 2025
MICRO2NANO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7,620.00 | 7,700.00 | 7,500.00 | 7,570.00 | - | -1.56% | 3,465 |
| Aug 27, 2025 | 7,520.00 | 7,770.00 | 7,510.00 | 7,690.00 | - | 1.59% | 5,576 |
| Aug 26, 2025 | 7,560.00 | 7,760.00 | 7,560.00 | 7,570.00 | - | -0.92% | 4,646 |
| Aug 25, 2025 | 7,460.00 | 7,770.00 | 7,460.00 | 7,640.00 | - | 1.87% | 5,545 |
| Aug 22, 2025 | 8,150.00 | 8,150.00 | 7,440.00 | 7,500.00 | - | -0.53% | 9,220 |
| Aug 21, 2025 | 7,480.00 | 7,850.00 | 7,450.00 | 7,540.00 | - | 0.80% | 7,154 |
| Aug 20, 2025 | 7,520.00 | 7,870.00 | 7,290.00 | 7,480.00 | - | -6.27% | 32,199 |
| Aug 19, 2025 | 8,150.00 | 8,160.00 | 7,770.00 | 7,980.00 | - | -2.09% | 15,167 |
| Aug 18, 2025 | 8,490.00 | 8,490.00 | 8,080.00 | 8,150.00 | - | -4.57% | 16,801 |
| Aug 14, 2025 | 8,460.00 | 8,580.00 | 8,310.00 | 8,540.00 | - | 0.35% | 25,664 |
| Aug 13, 2025 | 8,390.00 | 8,620.00 | 8,380.00 | 8,510.00 | - | 1.43% | 21,997 |
| Aug 12, 2025 | 8,560.00 | 8,620.00 | 8,390.00 | 8,390.00 | - | -1.87% | 12,492 |
| Aug 11, 2025 | 8,340.00 | 8,620.00 | 8,290.00 | 8,550.00 | - | 2.40% | 20,469 |
| Aug 8, 2025 | 8,330.00 | 8,510.00 | 8,200.00 | 8,350.00 | - | 0.24% | 25,244 |
| Aug 7, 2025 | 8,390.00 | 8,390.00 | 8,120.00 | 8,330.00 | - | 2.71% | 10,552 |
| Aug 6, 2025 | 8,040.00 | 8,380.00 | 7,950.00 | 8,110.00 | - | 0.75% | 4,940 |
| Aug 5, 2025 | 7,990.00 | 8,440.00 | 7,990.00 | 8,050.00 | - | 0.75% | 5,183 |
| Aug 4, 2025 | 8,120.00 | 8,120.00 | 7,810.00 | 7,990.00 | - | -1.84% | 16,163 |
| Aug 1, 2025 | 8,410.00 | 8,410.00 | 7,900.00 | 8,140.00 | - | -3.21% | 32,972 |
| Jul 31, 2025 | 8,370.00 | 8,710.00 | 8,210.00 | 8,410.00 | - | -0.47% | 18,901 |
| Jul 30, 2025 | 8,460.00 | 8,700.00 | 8,400.00 | 8,450.00 | - | -0.24% | 12,664 |
| Jul 29, 2025 | 8,400.00 | 8,700.00 | 8,230.00 | 8,470.00 | - | 3.04% | 39,632 |
| Jul 28, 2025 | 7,960.00 | 8,250.00 | 7,920.00 | 8,220.00 | - | 3.27% | 14,094 |
| Jul 25, 2025 | 8,010.00 | 8,180.00 | 7,960.00 | 7,960.00 | - | -0.50% | 8,349 |
| Jul 24, 2025 | 7,800.00 | 8,250.00 | 7,800.00 | 8,000.00 | - | 2.56% | 20,213 |
| Jul 23, 2025 | 7,890.00 | 8,080.00 | 7,670.00 | 7,800.00 | - | -1.27% | 27,212 |
| Jul 22, 2025 | 8,320.00 | 8,320.00 | 7,800.00 | 7,900.00 | - | -5.05% | 33,522 |
| Jul 21, 2025 | 8,200.00 | 8,330.00 | 8,150.00 | 8,320.00 | - | 1.46% | 9,183 |
| Jul 18, 2025 | 8,450.00 | 8,490.00 | 8,120.00 | 8,200.00 | - | -2.96% | 72,443 |
| Jul 17, 2025 | 8,500.00 | 8,580.00 | 8,180.00 | 8,450.00 | - | -2.76% | 22,429 |
| Jul 16, 2025 | 8,400.00 | 8,800.00 | 8,150.00 | 8,690.00 | - | 3.45% | 64,747 |
| Jul 15, 2025 | 8,590.00 | 8,590.00 | 8,280.00 | 8,400.00 | - | -3.45% | 33,087 |
| Jul 14, 2025 | 9,030.00 | 9,030.00 | 8,520.00 | 8,700.00 | - | -3.01% | 24,225 |
| Jul 11, 2025 | 8,390.00 | 9,080.00 | 8,390.00 | 8,970.00 | - | 7.04% | 94,005 |
| Jul 10, 2025 | 8,390.00 | 8,500.00 | 8,320.00 | 8,380.00 | - | - | 19,212 |
| Jul 9, 2025 | 8,700.00 | 8,710.00 | 8,310.00 | 8,380.00 | - | -0.95% | 24,182 |
| Jul 8, 2025 | 8,440.00 | 8,600.00 | 8,300.00 | 8,460.00 | - | -0.70% | 14,476 |
| Jul 7, 2025 | 8,430.00 | 8,620.00 | 8,200.00 | 8,520.00 | - | 0.95% | 24,860 |
| Jul 4, 2025 | 8,670.00 | 8,670.00 | 8,370.00 | 8,440.00 | - | -2.65% | 16,532 |
| Jul 3, 2025 | 8,640.00 | 9,000.00 | 8,400.00 | 8,670.00 | - | 0.46% | 56,065 |
| Jul 2, 2025 | 8,670.00 | 8,790.00 | 8,500.00 | 8,630.00 | - | -0.46% | 20,377 |
| Jul 1, 2025 | 8,870.00 | 8,960.00 | 8,650.00 | 8,670.00 | - | -2.25% | 40,719 |
| Jun 30, 2025 | 9,170.00 | 9,240.00 | 8,740.00 | 8,870.00 | - | -3.27% | 48,587 |
| Jun 27, 2025 | 9,600.00 | 9,640.00 | 9,150.00 | 9,170.00 | - | -3.47% | 78,023 |
| Jun 26, 2025 | 9,260.00 | 9,910.00 | 8,840.00 | 9,500.00 | - | 5.56% | 299,434 |
| Jun 25, 2025 | 8,420.00 | 9,800.00 | 8,420.00 | 9,000.00 | - | 7.91% | 344,588 |
| Jun 24, 2025 | 8,690.00 | 8,690.00 | 8,100.00 | 8,340.00 | - | 2.46% | 44,142 |
| Jun 23, 2025 | 8,110.00 | 8,510.00 | 8,110.00 | 8,140.00 | - | -4.46% | 24,807 |
| Jun 20, 2025 | 8,320.00 | 8,560.00 | 8,320.00 | 8,520.00 | - | 2.04% | 18,737 |
| Jun 19, 2025 | 8,490.00 | 8,560.00 | 8,300.00 | 8,350.00 | - | -2.34% | 31,180 |