MICRO2NANO, Inc. (KOSDAQ:424980)
South Korea · Delayed Price · Currency is KRW 10,190
-420 (-3.96%)
At close: Jun 1, 2026
MICRO2NANO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 11,980.00 | 12,240.00 | 11,420.00 | 11,830.00 | 11,830.00 | -1.25% | 23,872 |
| May 18, 2026 | 12,370.00 | 12,400.00 | 11,250.00 | 11,980.00 | 11,980.00 | -3.15% | 37,382 |
| May 15, 2026 | 12,860.00 | 14,690.00 | 12,120.00 | 12,370.00 | 12,370.00 | -3.81% | 120,527 |
| May 14, 2026 | 13,250.00 | 14,660.00 | 12,260.00 | 12,860.00 | 12,860.00 | -2.94% | 45,140 |
| May 13, 2026 | 13,010.00 | 13,300.00 | 12,310.00 | 13,250.00 | 13,250.00 | 3.19% | 25,598 |
| May 12, 2026 | 13,450.00 | 13,500.00 | 12,410.00 | 12,840.00 | 12,840.00 | -4.18% | 48,739 |
| May 11, 2026 | 13,800.00 | 14,100.00 | 12,900.00 | 13,400.00 | 13,400.00 | -2.90% | 48,283 |
| May 8, 2026 | 13,800.00 | 13,950.00 | 13,510.00 | 13,800.00 | 13,800.00 | - | 21,887 |
| May 7, 2026 | 14,450.00 | 14,530.00 | 13,650.00 | 13,800.00 | 13,800.00 | -4.50% | 36,172 |
| May 6, 2026 | 14,400.00 | 15,140.00 | 14,300.00 | 14,450.00 | 14,450.00 | 1.76% | 66,045 |
| May 4, 2026 | 13,670.00 | 14,360.00 | 13,660.00 | 14,200.00 | 14,200.00 | 3.95% | 43,130 |
| Apr 30, 2026 | 14,230.00 | 14,500.00 | 13,600.00 | 13,660.00 | 13,660.00 | -4.01% | 30,910 |
| Apr 29, 2026 | 14,460.00 | 14,670.00 | 14,000.00 | 14,230.00 | 14,230.00 | -1.59% | 25,994 |
| Apr 28, 2026 | 15,210.00 | 15,210.00 | 14,450.00 | 14,460.00 | 14,460.00 | -3.02% | 27,186 |
| Apr 27, 2026 | 15,060.00 | 15,140.00 | 14,600.00 | 14,910.00 | 14,910.00 | -1.00% | 28,087 |
| Apr 24, 2026 | 14,200.00 | 15,570.00 | 14,200.00 | 15,060.00 | 15,060.00 | 6.06% | 96,698 |
| Apr 23, 2026 | 14,580.00 | 14,600.00 | 13,700.00 | 14,200.00 | 14,200.00 | -1.80% | 21,155 |
| Apr 22, 2026 | 14,400.00 | 14,720.00 | 14,150.00 | 14,460.00 | 14,460.00 | 0.42% | 26,598 |
| Apr 21, 2026 | 15,160.00 | 15,160.00 | 14,360.00 | 14,400.00 | 14,400.00 | -1.91% | 69,426 |
| Apr 20, 2026 | 13,780.00 | 14,700.00 | 13,670.00 | 14,680.00 | 14,680.00 | 6.53% | 54,008 |
| Apr 17, 2026 | 13,400.00 | 14,120.00 | 13,015.00 | 13,780.00 | 13,780.00 | 3.14% | 26,230 |
| Apr 16, 2026 | 13,150.00 | 13,360.00 | 12,970.00 | 13,360.00 | 13,360.00 | 1.60% | 15,506 |
| Apr 15, 2026 | 13,390.00 | 13,500.00 | 13,030.00 | 13,150.00 | 13,150.00 | -1.79% | 35,427 |
| Apr 14, 2026 | 12,700.00 | 13,550.00 | 12,700.00 | 13,390.00 | 13,390.00 | 7.12% | 32,880 |
| Apr 13, 2026 | 12,780.00 | 12,980.00 | 12,030.00 | 12,500.00 | 12,500.00 | -3.55% | 27,970 |
| Apr 10, 2026 | 12,350.00 | 13,170.00 | 12,350.00 | 12,960.00 | 12,960.00 | 7.46% | 29,235 |
| Apr 9, 2026 | 12,580.00 | 12,580.00 | 11,940.00 | 12,060.00 | 12,060.00 | -1.55% | 10,489 |
| Apr 8, 2026 | 12,000.00 | 12,250.00 | 12,000.00 | 12,250.00 | 12,250.00 | 5.33% | 17,523 |
| Apr 7, 2026 | 12,450.00 | 12,800.00 | 11,620.00 | 11,630.00 | 11,630.00 | -1.69% | 14,653 |
| Apr 6, 2026 | 11,830.00 | 12,270.00 | 11,830.00 | 11,830.00 | 11,830.00 | - | 10,593 |
| Apr 3, 2026 | 11,810.00 | 12,200.00 | 11,700.00 | 11,830.00 | 11,830.00 | 0.68% | 17,893 |
| Apr 2, 2026 | 12,160.00 | 12,220.00 | 11,220.00 | 11,750.00 | 11,750.00 | -3.37% | 60,955 |
| Apr 1, 2026 | 11,620.00 | 12,190.00 | 11,620.00 | 12,160.00 | 12,160.00 | 8.57% | 25,823 |
| Mar 31, 2026 | 11,850.00 | 12,450.00 | 11,160.00 | 11,200.00 | 11,200.00 | -5.96% | 33,877 |
| Mar 30, 2026 | 12,010.00 | 12,150.00 | 11,490.00 | 11,910.00 | 11,910.00 | -3.64% | 35,415 |
| Mar 27, 2026 | 12,850.00 | 12,850.00 | 12,130.00 | 12,360.00 | 12,360.00 | -3.81% | 27,455 |
| Mar 26, 2026 | 13,710.00 | 13,710.00 | 12,810.00 | 12,850.00 | 12,850.00 | -6.34% | 26,157 |
| Mar 25, 2026 | 13,430.00 | 14,060.00 | 13,430.00 | 13,720.00 | 13,720.00 | 2.16% | 34,178 |
| Mar 24, 2026 | 13,750.00 | 13,800.00 | 13,020.00 | 13,430.00 | 13,430.00 | 3.15% | 21,607 |
| Mar 23, 2026 | 13,650.00 | 13,650.00 | 13,010.00 | 13,020.00 | 13,020.00 | -6.06% | 39,375 |
| Mar 20, 2026 | 14,080.00 | 14,300.00 | 13,470.00 | 13,860.00 | 13,860.00 | -1.56% | 50,969 |
| Mar 19, 2026 | 14,590.00 | 14,590.00 | 13,970.00 | 14,080.00 | 14,080.00 | -1.74% | 22,544 |