Advanced Nano Products Co., Ltd 121600
KRX · South Korea · Process Industries
KRW 57,000.00+1,300.00 (+2.33%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 55,700.00 | +2.96% | KRW 55,400.00 | KRW 56,600.00 | KRW 55,000.00 | 62.79K |
| 2026-09-29 | KRW 54,100.00 | -3.05% | KRW 55,700.00 | KRW 55,800.00 | KRW 53,200.00 | 68.91K |
| 2026-09-28 | KRW 55,800.00 | +7.51% | KRW 51,700.00 | KRW 56,400.00 | KRW 51,100.00 | 129.93K |
| 2026-09-23 | KRW 51,900.00 | +1.37% | KRW 51,700.00 | KRW 52,600.00 | KRW 51,200.00 | 43.72K |
| 2026-09-22 | KRW 51,200.00 | -1.54% | KRW 52,500.00 | KRW 52,600.00 | KRW 50,800.00 | 47.72K |
| 2026-09-21 | KRW 52,000.00 | -2.62% | KRW 53,100.00 | KRW 53,100.00 | KRW 50,900.00 | 74.66K |
| 2026-09-18 | KRW 53,400.00 | +3.49% | KRW 52,400.00 | KRW 53,500.00 | KRW 51,900.00 | 99.50K |
| 2026-09-17 | KRW 51,600.00 | +1.57% | KRW 50,900.00 | KRW 52,500.00 | KRW 49,750.00 | 75.80K |
| 2026-09-16 | KRW 50,800.00 | 0.00% | KRW 50,700.00 | KRW 51,300.00 | KRW 49,300.00 | 49.22K |
| 2026-09-15 | KRW 50,800.00 | +3.25% | KRW 48,500.00 | KRW 51,200.00 | KRW 48,250.00 | 78.67K |
| 2026-09-14 | KRW 49,200.00 | +4.13% | KRW 46,700.00 | KRW 50,300.00 | KRW 46,150.00 | 113.14K |
| 2026-09-11 | KRW 47,250.00 | -4.16% | KRW 47,600.00 | KRW 48,950.00 | KRW 46,200.00 | 161.32K |
| 2026-09-10 | KRW 49,300.00 | -1.00% | KRW 48,950.00 | KRW 49,400.00 | KRW 47,450.00 | 46.62K |
| 2026-09-09 | KRW 49,800.00 | +7.68% | KRW 46,000.00 | KRW 49,850.00 | KRW 45,900.00 | 74.44K |
| 2026-09-08 | KRW 46,250.00 | -2.22% | KRW 47,400.00 | KRW 48,150.00 | KRW 46,150.00 | 30.98K |
| 2026-09-07 | KRW 47,300.00 | +0.64% | KRW 47,450.00 | KRW 47,700.00 | KRW 46,850.00 | 18.61K |
| 2026-09-04 | KRW 47,000.00 | +0.11% | KRW 47,600.00 | KRW 48,000.00 | KRW 46,700.00 | 23.85K |
| 2026-09-03 | KRW 46,950.00 | +0.64% | KRW 47,550.00 | KRW 47,950.00 | KRW 46,150.00 | 32.77K |
| 2026-09-02 | KRW 46,650.00 | -6.04% | KRW 48,400.00 | KRW 49,500.00 | KRW 46,650.00 | 58.82K |
| 2026-09-01 | KRW 49,650.00 | -2.65% | KRW 51,100.00 | KRW 51,800.00 | KRW 49,650.00 | 38.63K |
| 2026-08-31 | KRW 51,000.00 | +1.59% | KRW 49,200.00 | KRW 51,500.00 | KRW 48,850.00 | 43.85K |
| 2026-08-28 | KRW 50,200.00 | -1.38% | KRW 50,100.00 | KRW 50,600.00 | KRW 49,300.00 | 26.44K |
| 2026-08-27 | KRW 50,900.00 | +5.60% | KRW 48,450.00 | KRW 51,000.00 | KRW 48,350.00 | 64.38K |
| 2026-08-26 | KRW 48,200.00 | 0.00% | KRW 48,250.00 | KRW 48,650.00 | KRW 47,150.00 | 30.40K |
| 2026-08-25 | KRW 48,200.00 | -2.23% | KRW 48,050.00 | KRW 48,700.00 | KRW 46,350.00 | 43.44K |
| 2026-08-24 | KRW 49,300.00 | +6.02% | KRW 47,100.00 | KRW 49,750.00 | KRW 47,100.00 | 61.60K |
| 2026-08-21 | KRW 46,500.00 | -5.39% | KRW 48,000.00 | KRW 48,400.00 | KRW 46,350.00 | 44.28K |
| 2026-08-20 | KRW 49,150.00 | +1.24% | KRW 50,100.00 | KRW 50,800.00 | KRW 48,800.00 | 29.96K |
| 2026-08-19 | KRW 48,550.00 | +0.94% | KRW 45,800.00 | KRW 49,950.00 | KRW 45,800.00 | 43.98K |
| 2026-08-18 | KRW 48,100.00 | -5.50% | KRW 50,800.00 | KRW 51,300.00 | KRW 47,600.00 | 59.42K |
| 2026-08-14 | KRW 50,900.00 | +0.20% | KRW 50,900.00 | KRW 52,200.00 | KRW 49,300.00 | 64.14K |
| 2026-08-13 | KRW 50,800.00 | -0.20% | KRW 50,600.00 | KRW 51,500.00 | KRW 49,900.00 | 29.65K |
| 2026-08-12 | KRW 50,900.00 | +1.90% | KRW 50,000.00 | KRW 51,300.00 | KRW 49,200.00 | 32.46K |
| 2026-08-11 | KRW 49,950.00 | -3.20% | KRW 50,300.00 | KRW 51,900.00 | KRW 49,600.00 | 52.79K |
| 2026-08-10 | KRW 51,600.00 | +8.29% | KRW 48,200.00 | KRW 51,700.00 | KRW 47,200.00 | 75.44K |
| 2026-08-07 | KRW 47,650.00 | +3.25% | KRW 47,050.00 | KRW 48,700.00 | KRW 45,050.00 | 133.94K |
| 2026-08-06 | KRW 46,150.00 | +4.65% | KRW 43,650.00 | KRW 46,300.00 | KRW 43,550.00 | 62.60K |
| 2026-08-05 | KRW 44,100.00 | +0.23% | KRW 44,600.00 | KRW 45,000.00 | KRW 43,450.00 | 49.31K |
| 2026-08-04 | KRW 44,000.00 | +8.91% | KRW 43,000.00 | KRW 44,150.00 | KRW 41,700.00 | 85.14K |
| 2026-08-03 | KRW 40,400.00 | +1.13% | KRW 39,150.00 | KRW 42,050.00 | KRW 38,250.00 | 63.76K |
| 2026-07-31 | KRW 39,950.00 | +12.22% | KRW 37,400.00 | KRW 40,700.00 | KRW 37,050.00 | 77.68K |
| 2026-07-30 | KRW 35,600.00 | +0.71% | KRW 33,200.00 | KRW 37,300.00 | KRW 33,200.00 | 69.90K |
| 2026-07-29 | KRW 35,350.00 | -8.06% | KRW 38,950.00 | KRW 39,700.00 | KRW 33,850.00 | 110.30K |
| 2026-07-28 | KRW 38,450.00 | -9.21% | KRW 41,200.00 | KRW 41,400.00 | KRW 37,700.00 | 77.89K |
| 2026-07-27 | KRW 42,350.00 | +3.17% | KRW 42,900.00 | KRW 43,100.00 | KRW 41,550.00 | 40.75K |
| 2026-07-24 | KRW 41,050.00 | -8.06% | KRW 43,100.00 | KRW 43,550.00 | KRW 41,000.00 | 53.21K |
| 2026-07-23 | KRW 44,650.00 | +9.98% | KRW 40,950.00 | KRW 44,800.00 | KRW 40,900.00 | 50.47K |
| 2026-07-22 | KRW 40,600.00 | +0.74% | KRW 41,150.00 | KRW 42,400.00 | KRW 40,350.00 | 43.99K |
| 2026-07-21 | KRW 40,300.00 | +0.12% | KRW 40,250.00 | KRW 41,200.00 | KRW 39,000.00 | 40.25K |
| 2026-07-20 | KRW 40,250.00 | -8.21% | KRW 43,600.00 | KRW 43,600.00 | KRW 39,900.00 | 60.61K |
| 2026-07-16 | KRW 43,850.00 | -4.98% | KRW 46,200.00 | KRW 46,500.00 | KRW 43,400.00 | 42.20K |
| 2026-07-15 | KRW 46,150.00 | +7.83% | KRW 43,350.00 | KRW 46,500.00 | KRW 43,350.00 | 46.24K |
| 2026-07-14 | KRW 42,800.00 | -4.89% | KRW 45,300.00 | KRW 46,300.00 | KRW 41,600.00 | 72.71K |
| 2026-07-13 | KRW 45,000.00 | -3.12% | KRW 47,500.00 | KRW 48,800.00 | KRW 44,700.00 | 58.50K |
| 2026-07-10 | KRW 46,450.00 | +6.54% | KRW 44,000.00 | KRW 48,000.00 | KRW 44,000.00 | 63.27K |
| 2026-07-09 | KRW 43,600.00 | +0.46% | KRW 43,400.00 | KRW 45,350.00 | KRW 42,800.00 | 73.52K |
| 2026-07-08 | KRW 43,400.00 | -7.95% | KRW 46,150.00 | KRW 46,900.00 | KRW 43,350.00 | 80.06K |
| 2026-07-07 | KRW 47,150.00 | -0.74% | KRW 47,800.00 | KRW 49,200.00 | KRW 45,750.00 | 67.64K |
| 2026-07-06 | KRW 47,500.00 | -1.25% | KRW 48,500.00 | KRW 49,400.00 | KRW 46,100.00 | 57.50K |
| 2026-07-03 | KRW 48,100.00 | +2.67% | KRW 46,950.00 | KRW 48,600.00 | KRW 44,700.00 | 68.21K |
| 2026-07-02 | KRW 46,850.00 | -4.97% | KRW 47,550.00 | KRW 48,600.00 | KRW 46,300.00 | 70.80K |
| 2026-07-01 | KRW 49,300.00 | -3.71% | KRW 51,700.00 | KRW 53,000.00 | KRW 48,650.00 | 81.43K |
| 2026-06-30 | KRW 51,200.00 | -3.76% | KRW 52,400.00 | KRW 53,000.00 | KRW 50,400.00 | 89.39K |
| 2026-06-29 | KRW 53,200.00 | +15.40% | KRW 45,100.00 | KRW 53,400.00 | KRW 45,100.00 | 110.14K |
| 2026-06-26 | KRW 46,100.00 | -5.63% | KRW 48,400.00 | KRW 49,150.00 | KRW 45,150.00 | 109.98K |
| 2026-06-25 | KRW 48,850.00 | -4.59% | KRW 50,800.00 | KRW 52,700.00 | KRW 48,500.00 | 83.60K |
| 2026-06-24 | KRW 51,200.00 | -0.19% | KRW 50,800.00 | KRW 52,700.00 | KRW 50,000.00 | 56.89K |
| 2026-06-23 | KRW 51,300.00 | -6.90% | KRW 53,600.00 | KRW 56,500.00 | KRW 51,000.00 | 86.97K |
| 2026-06-22 | KRW 55,100.00 | -1.43% | KRW 55,700.00 | KRW 56,500.00 | KRW 53,700.00 | 62.87K |
| 2026-06-19 | KRW 55,900.00 | -2.95% | KRW 57,000.00 | KRW 59,300.00 | KRW 54,700.00 | 59.94K |
| 2026-06-18 | KRW 57,600.00 | -4.79% | KRW 60,500.00 | KRW 60,500.00 | KRW 57,200.00 | 63.83K |
| 2026-06-17 | KRW 60,500.00 | -0.49% | KRW 61,600.00 | KRW 61,600.00 | KRW 60,000.00 | 30.28K |
| 2026-06-16 | KRW 60,800.00 | -3.49% | KRW 63,100.00 | KRW 63,100.00 | KRW 60,500.00 | 53.11K |
| 2026-06-15 | KRW 63,000.00 | +9.19% | KRW 61,200.00 | KRW 63,000.00 | KRW 60,700.00 | 81.12K |
| 2026-06-12 | KRW 57,700.00 | +3.96% | KRW 57,500.00 | KRW 59,300.00 | KRW 56,000.00 | 119.61K |
| 2026-06-11 | KRW 55,500.00 | +1.83% | KRW 53,500.00 | KRW 55,500.00 | KRW 51,500.00 | 101.17K |
| 2026-06-10 | KRW 54,500.00 | -2.68% | KRW 54,400.00 | KRW 56,500.00 | KRW 52,100.00 | 2 |
| 2026-06-09 | KRW 56,000.00 | +4.67% | KRW 53,900.00 | KRW 56,800.00 | KRW 53,800.00 | 102.83K |
| 2026-06-08 | KRW 53,500.00 | -7.60% | KRW 52,900.00 | KRW 56,000.00 | KRW 52,000.00 | 125.59K |
| 2026-06-05 | KRW 57,900.00 | -8.39% | KRW 61,600.00 | KRW 62,500.00 | KRW 57,800.00 | 100.83K |
| 2026-06-04 | KRW 63,200.00 | +1.12% | KRW 64,800.00 | KRW 65,700.00 | KRW 62,000.00 | 68.35K |
| 2026-06-02 | KRW 62,500.00 | -4.87% | KRW 64,400.00 | KRW 66,000.00 | KRW 61,600.00 | 106.85K |
| 2026-06-01 | KRW 65,700.00 | -1.65% | KRW 67,100.00 | KRW 67,800.00 | KRW 65,000.00 | 90.37K |
| 2026-05-29 | KRW 66,800.00 | -5.25% | KRW 69,800.00 | KRW 70,000.00 | KRW 65,600.00 | 167.40K |
| 2026-05-28 | KRW 70,500.00 | +3.37% | KRW 70,900.00 | KRW 70,900.00 | KRW 66,400.00 | 93.55K |
| 2026-05-27 | KRW 68,200.00 | -5.15% | KRW 71,900.00 | KRW 72,900.00 | KRW 68,100.00 | 114.45K |
| 2026-05-26 | KRW 71,900.00 | -0.96% | KRW 75,800.00 | KRW 76,600.00 | KRW 71,600.00 | 101.72K |
| 2026-05-22 | KRW 72,600.00 | +4.46% | KRW 71,200.00 | KRW 73,600.00 | KRW 69,400.00 | 101.66K |
| 2026-05-21 | KRW 69,500.00 | +7.75% | KRW 66,300.00 | KRW 69,600.00 | KRW 65,700.00 | 84.56K |
| 2026-05-20 | KRW 64,500.00 | -5.01% | KRW 66,600.00 | KRW 67,800.00 | KRW 62,700.00 | 145.85K |