MICRO2NANO INC.(KR:424980)
â‚©7,950.00+490.00 (+6.57%)
KR:424980
MICRO2NANO INC. historical prices
â‚©7,950.00
At close:+490.00 (+6.57%)
MICRO2NANO INC. (424980) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7,460.00 | 7,950.00 | 7,350.00 | 7,950.00 | 7,950.00 | +6.57% | 43,552 | 1.55 |
| Nov 11, 2026 | 7,560.00 | 7,570.00 | 6,920.00 | 7,460.00 | 7,460.00 | +5.97% | 34,542 | 1.25 |
| Nov 10, 2026 | 6,750.00 | 7,310.00 | 6,750.00 | 7,040.00 | 7,040.00 | +10.17% | 6,258 | 0.23 |
| Nov 09, 2026 | 6,740.00 | 7,500.00 | 6,280.00 | 6,600.00 | 6,600.00 | +3.29% | 18,898 | 0.68 |
| Nov 06, 2026 | 6,500.00 | 6,680.00 | 6,100.00 | 6,390.00 | 6,390.00 | -8.32% | 26,452 | 0.96 |
| Nov 05, 2026 | 7,540.00 | 7,540.00 | 6,930.00 | 6,970.00 | 6,970.00 | -10.53% | 34,330 | 1.26 |
| Nov 04, 2026 | 7,870.00 | 8,000.00 | 7,300.00 | 7,790.00 | 7,790.00 | 0.00% | 16,500 | 0.61 |
| Nov 03, 2026 | 8,300.00 | 8,630.00 | 7,510.00 | 7,790.00 | 7,790.00 | -7.81% | 20,230 | 0.75 |
| Nov 02, 2026 | 8,220.00 | 8,600.00 | 8,210.00 | 8,450.00 | 8,450.00 | +1.32% | 9,796 | 0.36 |
| Oct 30, 2026 | 9,270.00 | 9,270.00 | 8,220.00 | 8,340.00 | 8,340.00 | -10.61% | 29,374 | 1.10 |
| Oct 29, 2026 | 10,380.00 | 10,380.00 | 9,220.00 | 9,330.00 | 9,330.00 | -6.23% | 29,929 | 1.14 |
| Oct 28, 2026 | 9,970.00 | 10,090.00 | 9,670.00 | 9,950.00 | 9,950.00 | +3.00% | 20,616 | 0.78 |
| Oct 27, 2026 | 9,640.00 | 10,050.00 | 9,520.00 | 9,660.00 | 9,660.00 | +5.00% | 28,203 | 1.07 |
| Oct 26, 2026 | 9,660.00 | 9,670.00 | 9,160.00 | 9,200.00 | 9,200.00 | -3.87% | 26,603 | 0.99 |
| Oct 23, 2026 | 9,800.00 | 9,800.00 | 9,270.00 | 9,570.00 | 9,570.00 | -3.82% | 19,741 | 0.72 |
| Oct 22, 2026 | 9,960.00 | 10,150.00 | 9,620.00 | 9,950.00 | 9,950.00 | -0.90% | 22,759 | 0.83 |
| Oct 21, 2026 | 10,600.00 | 10,600.00 | 9,920.00 | 10,040.00 | 10,040.00 | -3.37% | 21,859 | 0.80 |
| Oct 20, 2026 | 10,310.00 | 10,500.00 | 9,800.00 | 10,390.00 | 10,390.00 | -1.52% | 40,966 | 1.53 |
| Oct 19, 2026 | 9,970.00 | 10,600.00 | 9,970.00 | 10,550.00 | 10,550.00 | +2.03% | 30,375 | 1.15 |
| Oct 16, 2026 | 9,590.00 | 10,700.00 | 9,320.00 | 10,340.00 | 10,340.00 | +10.00% | 44,124 | 1.70 |
| Oct 15, 2026 | 9,640.00 | 9,780.00 | 9,100.00 | 9,400.00 | 9,400.00 | -7.30% | 70,644 | 2.83 |
| Oct 14, 2026 | 10,690.00 | 10,690.00 | 9,870.00 | 10,140.00 | 10,140.00 | -2.69% | 53,003 | 2.20 |
| Oct 13, 2026 | 9,920.00 | 10,600.00 | 9,560.00 | 10,420.00 | 10,420.00 | +3.78% | 67,240 | 2.87 |
| Oct 12, 2026 | 9,830.00 | 10,280.00 | 9,700.00 | 10,040.00 | 10,040.00 | -0.89% | 57,125 | 2.42 |
| Oct 09, 2026 | 10,130.00 | 10,460.00 | 9,910.00 | 10,130.00 | 10,130.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 9,940.00 | 10,460.00 | 9,910.00 | 10,130.00 | 10,130.00 | +0.70% | 32,880 | 1.39 |
| Oct 07, 2026 | 9,920.00 | 10,410.00 | 9,830.00 | 10,060.00 | 10,060.00 | -0.49% | 32,174 | 1.37 |
| Oct 06, 2026 | 10,590.00 | 10,610.00 | 9,810.00 | 10,110.00 | 10,110.00 | -3.62% | 52,064 | 2.28 |
| Oct 05, 2026 | 10,490.00 | 11,210.00 | 9,820.00 | 10,490.00 | 10,490.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 9,900.00 | 11,210.00 | 9,820.00 | 10,490.00 | 10,490.00 | +6.28% | 91,060 | 4.10 |
| Oct 01, 2026 | 9,380.00 | 9,970.00 | 9,260.00 | 9,870.00 | 9,870.00 | +5.22% | 36,804 | 1.68 |
| Sep 30, 2026 | 9,180.00 | 9,900.00 | 9,180.00 | 9,380.00 | 9,380.00 | +2.85% | 23,213 | 1.04 |
| Sep 29, 2026 | 8,550.00 | 9,190.00 | 8,540.00 | 9,120.00 | 9,120.00 | +4.59% | 35,102 | 1.54 |
| Sep 28, 2026 | 8,600.00 | 8,900.00 | 8,480.00 | 8,720.00 | 8,720.00 | +2.23% | 18,873 | 0.83 |
| Sep 25, 2026 | 8,530.00 | 8,820.00 | 8,300.00 | 8,530.00 | 8,530.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 8,530.00 | 8,820.00 | 8,300.00 | 8,530.00 | 8,530.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 8,500.00 | 8,820.00 | 8,300.00 | 8,530.00 | 8,530.00 | +0.71% | 12,549 | 0.53 |
| Sep 22, 2026 | 8,630.00 | 8,930.00 | 8,400.00 | 8,470.00 | 8,470.00 | +0.12% | 24,589 | 1.04 |
| Sep 21, 2026 | 8,520.00 | 8,830.00 | 8,420.00 | 8,460.00 | 8,460.00 | -0.70% | 7,941 | 0.33 |
| Sep 18, 2026 | 9,220.00 | 9,220.00 | 8,400.00 | 8,520.00 | 8,520.00 | -4.27% | 17,038 | 0.71 |
| Sep 17, 2026 | 9,030.00 | 9,550.00 | 8,850.00 | 8,900.00 | 8,900.00 | -0.45% | 10,773 | 0.45 |
| Sep 16, 2026 | 8,850.00 | 9,100.00 | 8,650.00 | 8,940.00 | 8,940.00 | +1.13% | 15,968 | 0.66 |
| Sep 15, 2026 | 9,080.00 | 9,390.00 | 8,730.00 | 8,840.00 | 8,840.00 | -2.86% | 21,086 | 0.87 |
| Sep 14, 2026 | 9,520.00 | 9,600.00 | 9,000.00 | 9,100.00 | 9,100.00 | -4.31% | 17,725 | 0.73 |
| Sep 11, 2026 | 9,660.00 | 9,660.00 | 9,220.00 | 9,510.00 | 9,510.00 | -1.45% | 43,824 | 1.84 |
| Sep 10, 2026 | 8,630.00 | 10,290.00 | 8,460.00 | 9,650.00 | 9,650.00 | +14.34% | 216,672 | 10.35 |
| Sep 09, 2026 | 8,130.00 | 8,640.00 | 8,130.00 | 8,440.00 | 8,440.00 | +0.96% | 9,999 | 0.47 |
| Sep 08, 2026 | 8,710.00 | 8,710.00 | 8,360.00 | 8,360.00 | 8,360.00 | -2.90% | 15,218 | 0.71 |
| Sep 07, 2026 | 8,390.00 | 8,610.00 | 8,140.00 | 8,610.00 | 8,610.00 | +3.86% | 28,463 | 1.32 |
| Sep 04, 2026 | 7,970.00 | 8,790.00 | 7,970.00 | 8,290.00 | 8,290.00 | +4.02% | 47,441 | 2.24 |
