MICRO2NANO, Inc. (KOSDAQ:424980)
South Korea · Delayed Price · Currency is KRW 6,300.00
+1,120.00 (21.62%)
At close: Jul 31, 2026
MICRO2NANO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,320.00 | 6,300.00 | 5,320.00 | 6,300.00 | 6,300.00 | 21.62% | 42,091 |
| Jul 30, 2026 | 5,220.00 | 5,850.00 | 5,070.00 | 5,180.00 | 5,180.00 | -4.95% | 14,868 |
| Jul 29, 2026 | 5,670.00 | 6,100.00 | 4,840.00 | 5,450.00 | 5,450.00 | -4.05% | 53,812 |
| Jul 28, 2026 | 6,200.00 | 6,200.00 | 5,520.00 | 5,680.00 | 5,680.00 | -8.39% | 58,700 |
| Jul 27, 2026 | 6,290.00 | 6,380.00 | 6,080.00 | 6,200.00 | 6,200.00 | -1.43% | 16,341 |
| Jul 24, 2026 | 6,900.00 | 6,900.00 | 6,030.00 | 6,290.00 | 6,290.00 | -8.84% | 18,579 |
| Jul 23, 2026 | 6,760.00 | 6,980.00 | 6,550.00 | 6,900.00 | 6,900.00 | 2.99% | 7,419 |
| Jul 22, 2026 | 6,830.00 | 7,000.00 | 6,450.00 | 6,700.00 | 6,700.00 | 2.13% | 10,079 |
| Jul 21, 2026 | 6,400.00 | 6,810.00 | 6,140.00 | 6,560.00 | 6,560.00 | 1.55% | 13,326 |
| Jul 20, 2026 | 6,780.00 | 6,780.00 | 6,110.00 | 6,460.00 | 6,460.00 | -5.56% | 10,085 |
| Jul 16, 2026 | 7,210.00 | 7,210.00 | 6,630.00 | 6,840.00 | 6,840.00 | -6.17% | 20,881 |
| Jul 15, 2026 | 7,000.00 | 7,380.00 | 6,310.00 | 7,290.00 | 7,290.00 | 7.05% | 69,988 |
| Jul 14, 2026 | 6,830.00 | 7,100.00 | 6,510.00 | 6,810.00 | 6,810.00 | -0.44% | 6,393 |
| Jul 13, 2026 | 7,150.00 | 7,460.00 | 6,700.00 | 6,840.00 | 6,840.00 | -4.34% | 14,173 |
| Jul 10, 2026 | 6,330.00 | 7,190.00 | 6,330.00 | 7,150.00 | 7,150.00 | 10.34% | 15,206 |
| Jul 9, 2026 | 5,960.00 | 6,650.00 | 5,960.00 | 6,480.00 | 6,480.00 | 8.00% | 16,254 |
| Jul 8, 2026 | 6,670.00 | 6,710.00 | 6,000.00 | 6,000.00 | 6,000.00 | -10.18% | 33,628 |
| Jul 7, 2026 | 6,870.00 | 7,200.00 | 6,530.00 | 6,680.00 | 6,680.00 | -3.47% | 16,674 |
| Jul 6, 2026 | 6,920.00 | 7,250.00 | 6,570.00 | 6,920.00 | 6,920.00 | - | 15,528 |
| Jul 3, 2026 | 6,820.00 | 7,150.00 | 6,210.00 | 6,920.00 | 6,920.00 | -0.14% | 49,606 |
| Jul 2, 2026 | 7,800.00 | 7,810.00 | 6,830.00 | 6,930.00 | 6,930.00 | -13.38% | 66,304 |
| Jul 1, 2026 | 8,000.00 | 8,500.00 | 7,700.00 | 8,000.00 | 8,000.00 | 4.03% | 16,249 |
| Jun 30, 2026 | 8,200.00 | 8,300.00 | 7,690.00 | 7,690.00 | 7,690.00 | -7.90% | 16,997 |
| Jun 29, 2026 | 7,100.00 | 8,350.00 | 7,100.00 | 8,350.00 | 8,350.00 | 17.61% | 19,675 |
| Jun 26, 2026 | 7,610.00 | 7,710.00 | 6,930.00 | 7,100.00 | 7,100.00 | -6.70% | 28,850 |
| Jun 25, 2026 | 7,820.00 | 8,190.00 | 7,590.00 | 7,610.00 | 7,610.00 | -2.44% | 29,168 |
| Jun 24, 2026 | 8,040.00 | 8,040.00 | 7,520.00 | 7,800.00 | 7,800.00 | -3.11% | 22,528 |
| Jun 23, 2026 | 8,260.00 | 8,400.00 | 7,640.00 | 8,050.00 | 8,050.00 | -4.17% | 17,302 |
| Jun 22, 2026 | 8,550.00 | 8,830.00 | 8,230.00 | 8,400.00 | 8,400.00 | -1.75% | 17,432 |
| Jun 19, 2026 | 9,390.00 | 9,390.00 | 8,390.00 | 8,550.00 | 8,550.00 | -6.56% | 32,151 |
| Jun 18, 2026 | 9,560.00 | 9,840.00 | 9,150.00 | 9,150.00 | 9,150.00 | -4.39% | 17,139 |
| Jun 17, 2026 | 9,780.00 | 9,890.00 | 9,100.00 | 9,570.00 | 9,570.00 | -2.15% | 16,207 |
| Jun 16, 2026 | 10,010.00 | 10,180.00 | 9,700.00 | 9,780.00 | 9,780.00 | -2.30% | 15,305 |
| Jun 15, 2026 | 10,600.00 | 10,810.00 | 9,690.00 | 10,010.00 | 10,010.00 | -2.91% | 38,883 |
| Jun 12, 2026 | 9,360.00 | 10,870.00 | 9,360.00 | 10,310.00 | 10,310.00 | 12.07% | 43,620 |
| Jun 11, 2026 | 8,420.00 | 9,600.00 | 8,330.00 | 9,200.00 | 9,200.00 | 8.11% | 22,163 |
| Jun 10, 2026 | 9,350.00 | 9,400.00 | 8,500.00 | 8,510.00 | 8,510.00 | -9.47% | 29,308 |
| Jun 9, 2026 | 8,690.00 | 9,400.00 | 8,670.00 | 9,400.00 | 9,400.00 | 11.24% | 19,046 |
| Jun 8, 2026 | 9,000.00 | 9,450.00 | 8,320.00 | 8,450.00 | 8,450.00 | -11.43% | 31,379 |
| Jun 5, 2026 | 10,100.00 | 10,100.00 | 9,350.00 | 9,540.00 | 9,540.00 | -5.54% | 36,234 |
| Jun 4, 2026 | 10,500.00 | 10,570.00 | 9,980.00 | 10,100.00 | 10,100.00 | 4.23% | 33,708 |
| Jun 2, 2026 | 10,190.00 | 10,190.00 | 9,310.00 | 9,690.00 | 9,690.00 | -4.91% | 49,979 |
| Jun 1, 2026 | 10,700.00 | 10,870.00 | 10,020.00 | 10,190.00 | 10,190.00 | -3.96% | 44,688 |
| May 29, 2026 | 12,120.00 | 12,180.00 | 10,420.00 | 10,610.00 | 10,610.00 | -5.18% | 79,196 |
| May 28, 2026 | 12,810.00 | 12,810.00 | 10,800.00 | 11,190.00 | 11,190.00 | -10.62% | 58,985 |
| May 27, 2026 | 13,330.00 | 13,470.00 | 12,300.00 | 12,520.00 | 12,520.00 | -5.01% | 42,955 |
| May 26, 2026 | 13,920.00 | 14,800.00 | 13,170.00 | 13,180.00 | 13,180.00 | -4.42% | 70,378 |
| May 22, 2026 | 12,350.00 | 14,120.00 | 12,200.00 | 13,790.00 | 13,790.00 | 11.66% | 87,030 |
| May 21, 2026 | 12,670.00 | 12,690.00 | 12,100.00 | 12,350.00 | 12,350.00 | 2.92% | 31,775 |
| May 20, 2026 | 12,130.00 | 12,170.00 | 11,090.00 | 12,000.00 | 12,000.00 | 1.44% | 51,781 |