MICRO2NANO, Inc. (KOSDAQ:424980)
South Korea
· Delayed Price · Currency is KRW 11,650
-980 (-7.76%)
At close: Mar 9, 2026
MICRO2NANO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,730.00 | 12,570.00 | 11,000.00 | 11,650.00 | 11,650.00 | -7.76% | 60,558 |
| Mar 6, 2026 | 12,230.00 | 12,990.00 | 11,870.00 | 12,630.00 | 12,630.00 | 3.27% | 48,634 |
| Mar 5, 2026 | 11,140.00 | 12,730.00 | 11,060.00 | 12,230.00 | 12,230.00 | 14.51% | 126,704 |
| Mar 4, 2026 | 12,240.00 | 12,250.00 | 10,510.00 | 10,680.00 | 10,680.00 | -14.08% | 124,679 |
| Mar 3, 2026 | 12,870.00 | 13,600.00 | 12,120.00 | 12,430.00 | 12,430.00 | -9.20% | 169,243 |
| Feb 27, 2026 | 12,550.00 | 15,870.00 | 11,900.00 | 13,690.00 | 13,690.00 | 7.71% | 698,519 |
| Feb 26, 2026 | 12,410.00 | 12,950.00 | 12,100.00 | 12,710.00 | 12,710.00 | 2.50% | 82,045 |
| Feb 25, 2026 | 12,750.00 | 12,820.00 | 12,370.00 | 12,400.00 | 12,400.00 | -2.29% | 88,994 |
| Feb 24, 2026 | 11,580.00 | 12,830.00 | 11,460.00 | 12,690.00 | 12,690.00 | 8.00% | 116,007 |
| Feb 23, 2026 | 11,970.00 | 12,490.00 | 11,620.00 | 11,750.00 | 11,750.00 | - | 63,992 |
| Feb 20, 2026 | 12,700.00 | 12,810.00 | 11,500.00 | 11,750.00 | 11,750.00 | -7.48% | 201,629 |
| Feb 19, 2026 | 13,410.00 | 14,040.00 | 12,660.00 | 12,700.00 | 12,700.00 | -6.48% | 182,016 |
| Feb 13, 2026 | 13,990.00 | 14,390.00 | 13,320.00 | 13,580.00 | 13,580.00 | -3.00% | 55,086 |
| Feb 12, 2026 | 14,500.00 | 14,980.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.85% | 56,646 |
| Feb 11, 2026 | 15,260.00 | 15,260.00 | 14,370.00 | 14,410.00 | 14,410.00 | -5.57% | 74,825 |
| Feb 10, 2026 | 15,910.00 | 16,000.00 | 15,190.00 | 15,260.00 | 15,260.00 | -4.92% | 70,184 |
| Feb 9, 2026 | 16,050.00 | 16,340.00 | 15,000.00 | 16,050.00 | 16,050.00 | 4.56% | 109,493 |
| Feb 6, 2026 | 14,530.00 | 16,120.00 | 13,400.00 | 15,350.00 | 15,350.00 | 2.33% | 121,102 |
| Feb 5, 2026 | 14,900.00 | 15,750.00 | 14,540.00 | 15,000.00 | 15,000.00 | -0.73% | 90,932 |
| Feb 4, 2026 | 14,810.00 | 16,110.00 | 14,560.00 | 15,110.00 | 15,110.00 | 2.03% | 163,144 |
| Feb 3, 2026 | 14,950.00 | 15,100.00 | 14,130.00 | 14,810.00 | 14,810.00 | 4.81% | 133,952 |
| Feb 2, 2026 | 13,980.00 | 15,170.00 | 13,500.00 | 14,130.00 | 14,130.00 | -1.60% | 104,186 |
| Jan 30, 2026 | 14,180.00 | 15,040.00 | 14,050.00 | 14,360.00 | 14,360.00 | 1.27% | 133,566 |
| Jan 29, 2026 | 14,560.00 | 15,280.00 | 13,500.00 | 14,180.00 | 14,180.00 | -1.25% | 120,430 |
| Jan 28, 2026 | 14,110.00 | 14,650.00 | 13,650.00 | 14,360.00 | 14,360.00 | 4.82% | 144,846 |
| Jan 27, 2026 | 13,490.00 | 13,930.00 | 13,020.00 | 13,700.00 | 13,700.00 | 5.30% | 197,279 |
| Jan 26, 2026 | 13,490.00 | 13,490.00 | 12,400.00 | 13,010.00 | 13,010.00 | -1.44% | 110,548 |
| Jan 23, 2026 | 13,550.00 | 13,680.00 | 12,800.00 | 13,200.00 | 13,200.00 | -2.58% | 149,973 |
| Jan 22, 2026 | 13,400.00 | 13,990.00 | 12,440.00 | 13,550.00 | 13,550.00 | 2.26% | 196,166 |
| Jan 21, 2026 | 11,500.00 | 13,260.00 | 11,375.00 | 13,250.00 | 13,250.00 | 10.51% | 341,389 |
| Jan 20, 2026 | 12,140.00 | 12,350.00 | 11,600.00 | 11,990.00 | 11,990.00 | 0.76% | 91,103 |
| Jan 19, 2026 | 11,300.00 | 12,050.00 | 11,110.00 | 11,900.00 | 11,900.00 | 5.03% | 69,890 |
| Jan 16, 2026 | 11,700.00 | 11,720.00 | 10,900.00 | 11,330.00 | 11,330.00 | -2.83% | 68,944 |
| Jan 15, 2026 | 12,020.00 | 12,030.00 | 10,880.00 | 11,660.00 | 11,660.00 | -2.51% | 198,713 |
| Jan 14, 2026 | 11,800.00 | 12,500.00 | 11,440.00 | 11,960.00 | 11,960.00 | 2.40% | 255,799 |
| Jan 13, 2026 | 10,500.00 | 11,720.00 | 10,200.00 | 11,680.00 | 11,680.00 | 15.99% | 415,857 |
| Jan 12, 2026 | 9,020.00 | 10,340.00 | 9,020.00 | 10,070.00 | 10,070.00 | 12.39% | 162,751 |
| Jan 9, 2026 | 8,760.00 | 9,290.00 | 8,430.00 | 8,960.00 | 8,960.00 | 5.66% | 108,821 |
| Jan 8, 2026 | 8,350.00 | 8,570.00 | 8,190.00 | 8,480.00 | 8,480.00 | 1.56% | 23,464 |
| Jan 7, 2026 | 8,760.00 | 8,980.00 | 8,270.00 | 8,350.00 | 8,350.00 | -4.13% | 35,698 |
| Jan 6, 2026 | 8,690.00 | 8,830.00 | 8,500.00 | 8,710.00 | 8,710.00 | -0.68% | 13,348 |
| Jan 5, 2026 | 8,740.00 | 9,100.00 | 8,280.00 | 8,770.00 | 8,770.00 | 0.80% | 53,334 |
| Jan 2, 2026 | 8,210.00 | 8,780.00 | 8,050.00 | 8,700.00 | 8,700.00 | 5.97% | 40,561 |
| Dec 30, 2025 | 8,280.00 | 8,490.00 | 7,850.00 | 8,210.00 | 8,210.00 | -1.44% | 20,911 |
| Dec 29, 2025 | 7,740.00 | 8,470.00 | 7,730.00 | 8,330.00 | 8,330.00 | 8.89% | 40,636 |
| Dec 26, 2025 | 7,650.00 | 7,920.00 | 7,650.00 | 7,650.00 | 7,650.00 | - | 22,236 |
| Dec 24, 2025 | 7,850.00 | 7,990.00 | 7,550.00 | 7,650.00 | 7,650.00 | -2.55% | 15,783 |
| Dec 23, 2025 | 8,250.00 | 8,250.00 | 7,850.00 | 7,850.00 | 7,850.00 | -2.97% | 12,945 |
| Dec 22, 2025 | 8,010.00 | 8,220.00 | 7,910.00 | 8,090.00 | 8,090.00 | 2.41% | 31,531 |
| Dec 19, 2025 | 8,040.00 | 8,040.00 | 7,660.00 | 7,900.00 | 7,900.00 | 2.46% | 16,227 |
| Dec 18, 2025 | 7,940.00 | 7,940.00 | 7,660.00 | 7,710.00 | 7,710.00 | -2.90% | 11,213 |
| Dec 17, 2025 | 7,570.00 | 8,090.00 | 7,570.00 | 7,940.00 | 7,940.00 | 5.03% | 27,649 |
| Dec 16, 2025 | 7,990.00 | 7,990.00 | 7,560.00 | 7,560.00 | 7,560.00 | -5.38% | 26,544 |
| Dec 15, 2025 | 8,170.00 | 8,170.00 | 7,910.00 | 7,990.00 | 7,990.00 | -2.20% | 41,488 |
| Dec 12, 2025 | 8,590.00 | 8,590.00 | 8,150.00 | 8,170.00 | 8,170.00 | -1.33% | 26,175 |
| Dec 11, 2025 | 8,400.00 | 8,590.00 | 8,230.00 | 8,280.00 | 8,280.00 | -0.24% | 21,401 |
| Dec 10, 2025 | 8,310.00 | 8,540.00 | 8,290.00 | 8,300.00 | 8,300.00 | -0.12% | 9,137 |
| Dec 9, 2025 | 8,390.00 | 8,560.00 | 8,200.00 | 8,310.00 | 8,310.00 | -0.95% | 15,353 |
| Dec 8, 2025 | 8,450.00 | 8,640.00 | 8,270.00 | 8,390.00 | 8,390.00 | -0.71% | 11,929 |
| Dec 5, 2025 | 8,230.00 | 8,470.00 | 8,110.00 | 8,450.00 | 8,450.00 | 2.67% | 14,649 |
| Dec 4, 2025 | 8,760.00 | 8,760.00 | 8,100.00 | 8,230.00 | 8,230.00 | -6.80% | 44,938 |
| Dec 3, 2025 | 8,650.00 | 8,830.00 | 8,580.00 | 8,830.00 | 8,830.00 | 1.15% | 7,983 |
| Dec 2, 2025 | 8,490.00 | 8,790.00 | 8,490.00 | 8,730.00 | 8,730.00 | 2.95% | 10,236 |
| Dec 1, 2025 | 8,830.00 | 8,830.00 | 8,430.00 | 8,480.00 | 8,480.00 | -0.82% | 19,037 |
| Nov 28, 2025 | 8,430.00 | 8,710.00 | 8,420.00 | 8,550.00 | 8,550.00 | 1.54% | 15,436 |
| Nov 27, 2025 | 8,380.00 | 8,640.00 | 8,330.00 | 8,420.00 | 8,420.00 | 0.60% | 15,890 |
| Nov 26, 2025 | 8,330.00 | 8,460.00 | 8,160.00 | 8,370.00 | 8,370.00 | 0.84% | 10,655 |
| Nov 25, 2025 | 8,310.00 | 8,740.00 | 8,010.00 | 8,300.00 | 8,300.00 | 1.84% | 11,934 |
| Nov 24, 2025 | 8,360.00 | 8,500.00 | 8,100.00 | 8,150.00 | 8,150.00 | -2.40% | 22,737 |
| Nov 21, 2025 | 8,850.00 | 8,980.00 | 8,270.00 | 8,350.00 | 8,350.00 | -7.02% | 50,468 |
| Nov 20, 2025 | 9,130.00 | 9,300.00 | 8,680.00 | 8,980.00 | 8,980.00 | - | 32,318 |
| Nov 19, 2025 | 9,220.00 | 9,250.00 | 8,510.00 | 8,980.00 | 8,980.00 | -2.60% | 36,575 |
| Nov 18, 2025 | 9,590.00 | 9,780.00 | 9,150.00 | 9,220.00 | 9,220.00 | -4.46% | 42,739 |
| Nov 17, 2025 | 9,810.00 | 9,980.00 | 9,540.00 | 9,650.00 | 9,650.00 | 0.42% | 36,220 |
| Nov 14, 2025 | 10,090.00 | 10,200.00 | 9,600.00 | 9,610.00 | 9,610.00 | -7.51% | 61,372 |
| Nov 13, 2025 | 10,320.00 | 10,530.00 | 10,070.00 | 10,390.00 | 10,390.00 | - | 38,991 |
| Nov 12, 2025 | 10,420.00 | 10,580.00 | 9,990.00 | 10,390.00 | 10,390.00 | -0.19% | 47,078 |
| Nov 11, 2025 | 10,850.00 | 11,140.00 | 10,250.00 | 10,410.00 | 10,410.00 | -0.38% | 42,473 |
| Nov 10, 2025 | 10,400.00 | 10,720.00 | 10,010.00 | 10,450.00 | 10,450.00 | 0.97% | 47,974 |
| Nov 7, 2025 | 10,850.00 | 11,110.00 | 10,060.00 | 10,350.00 | 10,350.00 | -7.51% | 124,434 |
| Nov 6, 2025 | 10,270.00 | 11,830.00 | 10,260.00 | 11,190.00 | 11,190.00 | 9.06% | 275,913 |
| Nov 5, 2025 | 10,260.00 | 10,500.00 | 9,730.00 | 10,260.00 | 10,260.00 | -2.66% | 108,015 |
| Nov 4, 2025 | 10,940.00 | 11,100.00 | 10,460.00 | 10,540.00 | 10,540.00 | -3.39% | 102,735 |
| Nov 3, 2025 | 10,940.00 | 11,400.00 | 10,460.00 | 10,910.00 | 10,910.00 | -0.18% | 179,240 |
| Oct 31, 2025 | 11,130.00 | 11,590.00 | 10,660.00 | 10,930.00 | 10,930.00 | -1.44% | 178,715 |
| Oct 30, 2025 | 10,350.00 | 11,920.00 | 10,060.00 | 11,090.00 | 11,090.00 | 6.02% | 632,635 |
| Oct 29, 2025 | 9,320.00 | 11,240.00 | 9,320.00 | 10,460.00 | 10,460.00 | 15.71% | 1,057,844 |
| Oct 28, 2025 | 9,180.00 | 9,350.00 | 8,910.00 | 9,040.00 | 9,040.00 | -1.53% | 27,685 |
| Oct 27, 2025 | 9,340.00 | 9,460.00 | 9,100.00 | 9,180.00 | 9,180.00 | -1.61% | 35,249 |
| Oct 24, 2025 | 9,850.00 | 9,850.00 | 9,250.00 | 9,330.00 | 9,330.00 | -0.32% | 29,851 |
| Oct 23, 2025 | 9,350.00 | 9,590.00 | 8,990.00 | 9,360.00 | 9,360.00 | - | 16,715 |
| Oct 22, 2025 | 9,570.00 | 9,570.00 | 9,100.00 | 9,360.00 | 9,360.00 | -2.19% | 26,513 |
| Oct 21, 2025 | 9,980.00 | 9,980.00 | 9,430.00 | 9,570.00 | 9,570.00 | -1.75% | 28,481 |
| Oct 20, 2025 | 9,500.00 | 10,020.00 | 9,350.00 | 9,740.00 | 9,740.00 | 4.17% | 41,544 |
| Oct 17, 2025 | 9,600.00 | 9,670.00 | 9,320.00 | 9,350.00 | 9,350.00 | -2.71% | 32,740 |
| Oct 16, 2025 | 9,750.00 | 9,800.00 | 9,400.00 | 9,610.00 | 9,610.00 | -1.33% | 40,859 |
| Oct 15, 2025 | 9,430.00 | 9,770.00 | 9,430.00 | 9,740.00 | 9,740.00 | 3.29% | 18,823 |
| Oct 14, 2025 | 10,150.00 | 10,250.00 | 9,300.00 | 9,430.00 | 9,430.00 | -5.32% | 59,626 |
| Oct 13, 2025 | 9,780.00 | 10,200.00 | 9,710.00 | 9,960.00 | 9,960.00 | -3.86% | 62,174 |
| Oct 10, 2025 | 10,110.00 | 11,430.00 | 10,030.00 | 10,360.00 | 10,360.00 | 5.18% | 226,533 |