Advanced Nano Products Co., Ltd. (KOSDAQ:121600)
South Korea
· Delayed Price · Currency is KRW 68,700
+6,700 (10.81%)
At close: Mar 6, 2026
Advanced Nano Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62,000.00 | 69,500.00 | 62,000.00 | 68,700.00 | 68,700.00 | 10.81% | 158,927 |
| Mar 5, 2026 | 58,400.00 | 65,700.00 | 58,000.00 | 62,000.00 | 62,000.00 | 16.10% | 189,292 |
| Mar 4, 2026 | 60,900.00 | 63,700.00 | 52,400.00 | 53,400.00 | 53,400.00 | -18.10% | 281,436 |
| Mar 3, 2026 | 69,600.00 | 73,700.00 | 65,200.00 | 65,200.00 | 65,200.00 | -8.68% | 197,001 |
| Feb 27, 2026 | 70,400.00 | 72,400.00 | 70,000.00 | 71,400.00 | 71,400.00 | - | 99,297 |
| Feb 26, 2026 | 72,700.00 | 73,600.00 | 70,200.00 | 71,400.00 | 71,400.00 | -0.28% | 102,865 |
| Feb 25, 2026 | 73,200.00 | 73,200.00 | 70,900.00 | 71,600.00 | 71,600.00 | 0.85% | 99,727 |
| Feb 24, 2026 | 70,300.00 | 72,300.00 | 70,000.00 | 71,000.00 | 71,000.00 | 2.01% | 96,734 |
| Feb 23, 2026 | 72,800.00 | 73,500.00 | 69,600.00 | 69,600.00 | 69,600.00 | -2.25% | 87,373 |
| Feb 20, 2026 | 73,200.00 | 73,700.00 | 70,300.00 | 71,200.00 | 71,200.00 | -3.39% | 86,414 |
| Feb 19, 2026 | 71,700.00 | 74,500.00 | 68,700.00 | 73,700.00 | 73,700.00 | 5.29% | 171,120 |
| Feb 13, 2026 | 70,300.00 | 71,400.00 | 69,400.00 | 70,000.00 | 70,000.00 | -2.51% | 69,045 |
| Feb 12, 2026 | 71,300.00 | 73,100.00 | 70,300.00 | 71,800.00 | 71,800.00 | 2.43% | 82,889 |
| Feb 11, 2026 | 72,700.00 | 72,700.00 | 69,800.00 | 70,100.00 | 70,100.00 | -3.71% | 101,139 |
| Feb 10, 2026 | 75,800.00 | 77,000.00 | 72,800.00 | 72,800.00 | 72,800.00 | -0.95% | 275,993 |
| Feb 9, 2026 | 66,000.00 | 75,000.00 | 65,100.00 | 73,500.00 | 73,500.00 | 14.66% | 446,440 |
| Feb 6, 2026 | 64,400.00 | 66,000.00 | 63,400.00 | 64,100.00 | 64,100.00 | -6.15% | 132,481 |
| Feb 5, 2026 | 69,300.00 | 72,000.00 | 67,600.00 | 68,300.00 | 68,300.00 | -3.39% | 116,763 |
| Feb 4, 2026 | 70,200.00 | 72,600.00 | 68,600.00 | 70,700.00 | 70,700.00 | -0.28% | 154,848 |
| Feb 3, 2026 | 69,600.00 | 71,400.00 | 66,800.00 | 70,900.00 | 70,900.00 | 5.35% | 174,345 |
| Feb 2, 2026 | 67,500.00 | 72,000.00 | 66,300.00 | 67,300.00 | 67,300.00 | -2.60% | 230,646 |
| Jan 30, 2026 | 72,700.00 | 72,800.00 | 69,000.00 | 69,100.00 | 69,100.00 | -4.69% | 257,452 |
| Jan 29, 2026 | 74,300.00 | 75,500.00 | 66,900.00 | 72,500.00 | 72,500.00 | 0.97% | 353,005 |
| Jan 28, 2026 | 68,900.00 | 72,000.00 | 67,900.00 | 71,800.00 | 71,800.00 | 6.69% | 319,542 |
| Jan 27, 2026 | 65,100.00 | 68,000.00 | 64,300.00 | 67,300.00 | 67,300.00 | - | 222,419 |
| Jan 26, 2026 | 62,000.00 | 67,400.00 | 61,700.00 | 67,300.00 | 67,300.00 | 17.45% | 630,569 |
| Jan 23, 2026 | 59,400.00 | 59,400.00 | 54,300.00 | 57,300.00 | 57,300.00 | 3.06% | 253,956 |
| Jan 22, 2026 | 51,100.00 | 56,000.00 | 51,000.00 | 55,600.00 | 55,600.00 | 10.10% | 275,713 |
| Jan 21, 2026 | 50,900.00 | 50,900.00 | 49,500.00 | 50,500.00 | 50,500.00 | -1.94% | 84,773 |
| Jan 20, 2026 | 51,000.00 | 52,000.00 | 49,800.00 | 51,500.00 | 51,500.00 | 2.18% | 128,180 |
| Jan 19, 2026 | 48,200.00 | 50,900.00 | 48,100.00 | 50,400.00 | 50,400.00 | 3.70% | 115,734 |
| Jan 16, 2026 | 49,700.00 | 50,500.00 | 48,400.00 | 48,600.00 | 48,600.00 | -2.61% | 72,368 |
| Jan 15, 2026 | 49,100.00 | 50,000.00 | 48,550.00 | 49,900.00 | 49,900.00 | 1.84% | 56,853 |
| Jan 14, 2026 | 50,300.00 | 50,300.00 | 48,800.00 | 49,000.00 | 49,000.00 | -2.78% | 68,899 |
| Jan 13, 2026 | 49,500.00 | 50,800.00 | 48,550.00 | 50,400.00 | 50,400.00 | 2.75% | 80,485 |
| Jan 12, 2026 | 47,500.00 | 49,300.00 | 47,450.00 | 49,050.00 | 49,050.00 | 3.37% | 61,128 |
| Jan 9, 2026 | 47,850.00 | 48,450.00 | 47,000.00 | 47,450.00 | 47,450.00 | -0.42% | 36,245 |
| Jan 8, 2026 | 48,650.00 | 49,300.00 | 47,650.00 | 47,650.00 | 47,650.00 | -1.95% | 51,204 |
| Jan 7, 2026 | 50,400.00 | 50,500.00 | 48,500.00 | 48,600.00 | 48,600.00 | -3.57% | 69,336 |
| Jan 6, 2026 | 50,300.00 | 51,400.00 | 49,400.00 | 50,400.00 | 50,400.00 | 2.44% | 62,170 |
| Jan 5, 2026 | 47,750.00 | 49,750.00 | 47,750.00 | 49,200.00 | 49,200.00 | 3.04% | 75,900 |
| Jan 2, 2026 | 49,950.00 | 50,000.00 | 47,500.00 | 47,750.00 | 47,750.00 | -4.40% | 105,138 |
| Dec 30, 2025 | 50,400.00 | 50,500.00 | 49,750.00 | 49,950.00 | 49,950.00 | -2.06% | 67,929 |
| Dec 29, 2025 | 50,900.00 | 52,200.00 | 50,700.00 | 51,000.00 | 51,000.00 | -2.67% | 71,867 |
| Dec 26, 2025 | 53,400.00 | 53,600.00 | 51,900.00 | 52,400.00 | 52,150.00 | -1.13% | 36,521 |
| Dec 24, 2025 | 53,000.00 | 53,700.00 | 52,600.00 | 53,000.00 | 52,747.14 | 0.19% | 27,397 |
| Dec 23, 2025 | 53,600.00 | 53,700.00 | 52,500.00 | 52,900.00 | 52,647.61 | -0.75% | 41,170 |
| Dec 22, 2025 | 53,500.00 | 53,800.00 | 52,400.00 | 53,300.00 | 53,045.71 | 1.33% | 47,413 |
| Dec 19, 2025 | 53,400.00 | 54,100.00 | 50,800.00 | 52,600.00 | 52,349.05 | -0.75% | 110,683 |
| Dec 18, 2025 | 55,500.00 | 55,500.00 | 53,000.00 | 53,000.00 | 52,747.14 | -5.53% | 68,540 |
| Dec 17, 2025 | 56,900.00 | 57,500.00 | 55,900.00 | 56,100.00 | 55,832.35 | -1.41% | 36,419 |
| Dec 16, 2025 | 59,900.00 | 60,000.00 | 55,800.00 | 56,900.00 | 56,628.53 | -4.85% | 87,764 |
| Dec 15, 2025 | 58,200.00 | 60,600.00 | 58,100.00 | 59,800.00 | 59,514.69 | 0.17% | 46,473 |
| Dec 12, 2025 | 60,100.00 | 60,300.00 | 59,000.00 | 59,700.00 | 59,415.17 | 0.34% | 50,658 |
| Dec 11, 2025 | 61,500.00 | 61,500.00 | 58,600.00 | 59,500.00 | 59,216.13 | -1.33% | 84,644 |
| Dec 10, 2025 | 61,500.00 | 62,000.00 | 59,300.00 | 60,300.00 | 60,012.31 | -0.17% | 66,549 |
| Dec 9, 2025 | 60,000.00 | 61,600.00 | 59,300.00 | 60,400.00 | 60,111.83 | -0.98% | 77,413 |
| Dec 8, 2025 | 58,800.00 | 61,200.00 | 58,100.00 | 61,000.00 | 60,708.97 | 7.02% | 140,804 |
| Dec 5, 2025 | 55,100.00 | 57,600.00 | 55,100.00 | 57,000.00 | 56,728.05 | 1.24% | 47,775 |
| Dec 4, 2025 | 57,400.00 | 58,000.00 | 55,800.00 | 56,300.00 | 56,031.39 | -1.75% | 43,588 |
| Dec 3, 2025 | 57,500.00 | 57,700.00 | 55,900.00 | 57,300.00 | 57,026.62 | - | 36,561 |
| Dec 2, 2025 | 57,200.00 | 58,300.00 | 55,900.00 | 57,300.00 | 57,026.62 | 1.06% | 58,296 |
| Dec 1, 2025 | 56,000.00 | 57,900.00 | 55,100.00 | 56,700.00 | 56,429.48 | 3.85% | 75,490 |
| Nov 28, 2025 | 54,700.00 | 55,400.00 | 51,800.00 | 54,600.00 | 54,339.50 | 2.44% | 69,833 |
| Nov 27, 2025 | 54,400.00 | 54,800.00 | 53,000.00 | 53,300.00 | 53,045.71 | 0.76% | 39,151 |
| Nov 26, 2025 | 50,400.00 | 53,200.00 | 50,100.00 | 52,900.00 | 52,647.61 | 6.55% | 86,500 |
| Nov 25, 2025 | 51,700.00 | 51,900.00 | 49,200.00 | 49,650.00 | 49,413.12 | -1.49% | 83,458 |
| Nov 24, 2025 | 54,900.00 | 54,900.00 | 50,000.00 | 50,400.00 | 50,159.54 | -7.18% | 396,237 |
| Nov 21, 2025 | 54,700.00 | 55,400.00 | 53,500.00 | 54,300.00 | 54,040.94 | -4.90% | 72,607 |
| Nov 20, 2025 | 57,500.00 | 58,800.00 | 56,500.00 | 57,100.00 | 56,827.58 | 0.18% | 80,055 |
| Nov 19, 2025 | 58,400.00 | 58,900.00 | 56,400.00 | 57,000.00 | 56,728.05 | -2.40% | 62,041 |
| Nov 18, 2025 | 61,900.00 | 63,300.00 | 58,100.00 | 58,400.00 | 58,121.37 | -5.04% | 111,019 |
| Nov 17, 2025 | 63,200.00 | 63,700.00 | 60,700.00 | 61,500.00 | 61,206.58 | -1.13% | 106,695 |
| Nov 14, 2025 | 65,200.00 | 65,200.00 | 61,700.00 | 62,200.00 | 61,903.24 | -4.60% | 59,048 |
| Nov 13, 2025 | 63,800.00 | 66,000.00 | 63,000.00 | 65,200.00 | 64,888.93 | 2.19% | 53,215 |
| Nov 12, 2025 | 64,200.00 | 64,900.00 | 63,000.00 | 63,800.00 | 63,495.61 | 1.43% | 46,803 |
| Nov 11, 2025 | 66,500.00 | 66,600.00 | 62,000.00 | 62,900.00 | 62,599.90 | -2.33% | 97,258 |
| Nov 10, 2025 | 62,600.00 | 64,500.00 | 61,700.00 | 64,400.00 | 64,092.75 | 4.72% | 61,745 |
| Nov 7, 2025 | 62,700.00 | 64,500.00 | 60,000.00 | 61,500.00 | 61,206.58 | -5.24% | 101,458 |
| Nov 6, 2025 | 66,100.00 | 67,300.00 | 64,600.00 | 64,900.00 | 64,590.36 | - | 74,745 |
| Nov 5, 2025 | 65,100.00 | 66,500.00 | 62,200.00 | 64,900.00 | 64,590.36 | -2.84% | 107,650 |
| Nov 4, 2025 | 69,300.00 | 69,800.00 | 66,300.00 | 66,800.00 | 66,481.30 | 0.30% | 102,828 |
| Nov 3, 2025 | 67,300.00 | 67,600.00 | 65,500.00 | 66,600.00 | 66,282.25 | 1.06% | 79,687 |
| Oct 31, 2025 | 65,800.00 | 68,300.00 | 65,600.00 | 65,900.00 | 65,585.59 | -3.51% | 105,638 |
| Oct 30, 2025 | 71,000.00 | 72,500.00 | 67,100.00 | 68,300.00 | 67,974.14 | -4.34% | 135,587 |
| Oct 29, 2025 | 73,000.00 | 73,000.00 | 70,500.00 | 71,400.00 | 71,059.35 | -2.19% | 110,802 |
| Oct 28, 2025 | 70,000.00 | 74,000.00 | 69,200.00 | 73,000.00 | 72,651.72 | 3.11% | 172,520 |
| Oct 27, 2025 | 72,000.00 | 72,400.00 | 68,000.00 | 70,800.00 | 70,462.21 | 6.47% | 257,684 |
| Oct 24, 2025 | 63,200.00 | 67,100.00 | 63,100.00 | 66,500.00 | 66,182.73 | 6.06% | 214,087 |
| Oct 23, 2025 | 63,600.00 | 65,000.00 | 62,600.00 | 62,700.00 | 62,400.86 | -2.64% | 97,024 |
| Oct 22, 2025 | 63,900.00 | 64,800.00 | 62,200.00 | 64,400.00 | 64,092.75 | 0.94% | 192,157 |
| Oct 21, 2025 | 56,000.00 | 66,000.00 | 56,000.00 | 63,800.00 | 63,495.61 | 11.54% | 600,769 |
| Oct 20, 2025 | 55,600.00 | 57,800.00 | 54,700.00 | 57,200.00 | 56,927.10 | 4.57% | 268,792 |
| Oct 17, 2025 | 52,000.00 | 56,600.00 | 51,100.00 | 54,700.00 | 54,439.03 | 5.19% | 339,360 |
| Oct 16, 2025 | 48,600.00 | 52,100.00 | 48,400.00 | 52,000.00 | 51,751.91 | 7.55% | 205,642 |
| Oct 15, 2025 | 48,800.00 | 48,950.00 | 47,750.00 | 48,350.00 | 48,119.32 | 0.42% | 57,280 |
| Oct 14, 2025 | 47,300.00 | 48,950.00 | 46,800.00 | 48,150.00 | 47,920.28 | 3.22% | 170,245 |
| Oct 13, 2025 | 45,400.00 | 47,350.00 | 44,600.00 | 46,650.00 | 46,427.43 | 1.74% | 72,341 |
| Oct 10, 2025 | 46,550.00 | 46,550.00 | 45,100.00 | 45,850.00 | 45,631.25 | -0.76% | 54,790 |
| Oct 2, 2025 | 46,050.00 | 47,300.00 | 46,050.00 | 46,200.00 | 45,979.58 | 0.22% | 51,317 |