MICRO2NANO, Inc. (KOSDAQ:424980)
South Korea
· Delayed Price · Currency is KRW 8,450.00
+220.00 (2.67%)
At close: Dec 5, 2025
MICRO2NANO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 9,390.00 | 10,320.00 | 9,280.00 | 9,850.00 | 9,850.00 | 6.60% | 196,997 |
| Oct 1, 2025 | 8,950.00 | 9,370.00 | 8,950.00 | 9,240.00 | 9,240.00 | 3.47% | 29,865 |
| Sep 30, 2025 | 8,920.00 | 9,220.00 | 8,850.00 | 8,930.00 | 8,930.00 | -1.00% | 16,220 |
| Sep 29, 2025 | 8,600.00 | 9,050.00 | 8,600.00 | 9,020.00 | 9,020.00 | 4.88% | 17,547 |
| Sep 26, 2025 | 9,130.00 | 9,130.00 | 8,600.00 | 8,600.00 | 8,600.00 | -5.81% | 51,966 |
| Sep 25, 2025 | 9,230.00 | 9,350.00 | 9,030.00 | 9,130.00 | 9,130.00 | -2.35% | 45,742 |
| Sep 24, 2025 | 9,020.00 | 9,460.00 | 8,870.00 | 9,350.00 | 9,350.00 | 1.30% | 62,772 |
| Sep 23, 2025 | 9,690.00 | 10,070.00 | 9,180.00 | 9,230.00 | 9,230.00 | -4.35% | 82,941 |
| Sep 22, 2025 | 9,040.00 | 10,190.00 | 8,930.00 | 9,650.00 | 9,650.00 | 6.63% | 258,402 |
| Sep 19, 2025 | 9,320.00 | 9,330.00 | 9,030.00 | 9,050.00 | 9,050.00 | -2.27% | 40,867 |
| Sep 18, 2025 | 8,990.00 | 9,600.00 | 8,990.00 | 9,260.00 | 9,260.00 | 2.89% | 89,924 |
| Sep 17, 2025 | 9,160.00 | 9,160.00 | 8,670.00 | 9,000.00 | 9,000.00 | -2.39% | 54,130 |
| Sep 16, 2025 | 9,300.00 | 9,330.00 | 8,900.00 | 9,220.00 | 9,220.00 | -0.54% | 49,985 |
| Sep 15, 2025 | 8,930.00 | 9,460.00 | 8,730.00 | 9,270.00 | 9,270.00 | 5.22% | 157,355 |
| Sep 12, 2025 | 8,480.00 | 9,110.00 | 8,410.00 | 8,810.00 | 8,810.00 | 3.53% | 138,851 |
| Sep 11, 2025 | 8,840.00 | 8,840.00 | 8,300.00 | 8,510.00 | 8,510.00 | - | 20,017 |
| Sep 10, 2025 | 8,050.00 | 8,650.00 | 8,040.00 | 8,510.00 | 8,510.00 | 5.85% | 97,772 |
| Sep 9, 2025 | 7,510.00 | 8,970.00 | 7,500.00 | 8,040.00 | 8,040.00 | 7.06% | 453,211 |
| Sep 8, 2025 | 7,620.00 | 7,700.00 | 7,500.00 | 7,510.00 | 7,510.00 | -1.44% | 6,489 |
| Sep 5, 2025 | 7,480.00 | 7,740.00 | 7,480.00 | 7,620.00 | 7,620.00 | 1.87% | 5,415 |
| Sep 4, 2025 | 7,390.00 | 7,610.00 | 7,270.00 | 7,480.00 | 7,480.00 | 1.22% | 6,073 |
| Sep 3, 2025 | 7,260.00 | 7,460.00 | 7,180.00 | 7,390.00 | 7,390.00 | 0.82% | 10,424 |
| Sep 2, 2025 | 7,400.00 | 7,600.00 | 7,250.00 | 7,330.00 | 7,330.00 | -0.95% | 14,264 |
| Sep 1, 2025 | 7,790.00 | 7,790.00 | 7,380.00 | 7,400.00 | 7,400.00 | -1.60% | 19,016 |
| Aug 29, 2025 | 7,830.00 | 7,830.00 | 7,520.00 | 7,520.00 | 7,520.00 | -0.66% | 6,648 |
| Aug 28, 2025 | 7,620.00 | 7,700.00 | 7,500.00 | 7,570.00 | 7,570.00 | -1.56% | 3,465 |
| Aug 27, 2025 | 7,520.00 | 7,770.00 | 7,510.00 | 7,690.00 | 7,690.00 | 1.59% | 5,576 |
| Aug 26, 2025 | 7,560.00 | 7,760.00 | 7,560.00 | 7,570.00 | 7,570.00 | -0.92% | 4,646 |
| Aug 25, 2025 | 7,460.00 | 7,770.00 | 7,460.00 | 7,640.00 | 7,640.00 | 1.87% | 5,545 |
| Aug 22, 2025 | 8,150.00 | 8,150.00 | 7,440.00 | 7,500.00 | 7,500.00 | -0.53% | 9,220 |
| Aug 21, 2025 | 7,480.00 | 7,850.00 | 7,450.00 | 7,540.00 | 7,540.00 | 0.80% | 7,154 |
| Aug 20, 2025 | 7,520.00 | 7,870.00 | 7,290.00 | 7,480.00 | 7,480.00 | -6.27% | 32,199 |
| Aug 19, 2025 | 8,150.00 | 8,160.00 | 7,770.00 | 7,980.00 | 7,980.00 | -2.09% | 15,167 |
| Aug 18, 2025 | 8,490.00 | 8,490.00 | 8,080.00 | 8,150.00 | 8,150.00 | -4.57% | 16,801 |
| Aug 14, 2025 | 8,460.00 | 8,580.00 | 8,310.00 | 8,540.00 | 8,540.00 | 0.35% | 25,664 |
| Aug 13, 2025 | 8,390.00 | 8,620.00 | 8,380.00 | 8,510.00 | 8,510.00 | 1.43% | 21,997 |
| Aug 12, 2025 | 8,560.00 | 8,620.00 | 8,390.00 | 8,390.00 | 8,390.00 | -1.87% | 12,492 |
| Aug 11, 2025 | 8,340.00 | 8,620.00 | 8,290.00 | 8,550.00 | 8,550.00 | 2.40% | 20,469 |
| Aug 8, 2025 | 8,330.00 | 8,510.00 | 8,200.00 | 8,350.00 | 8,350.00 | 0.24% | 25,244 |
| Aug 7, 2025 | 8,390.00 | 8,390.00 | 8,120.00 | 8,330.00 | 8,330.00 | 2.71% | 10,552 |
| Aug 6, 2025 | 8,040.00 | 8,380.00 | 7,950.00 | 8,110.00 | 8,110.00 | 0.75% | 4,940 |
| Aug 5, 2025 | 7,990.00 | 8,440.00 | 7,990.00 | 8,050.00 | 8,050.00 | 0.75% | 5,183 |
| Aug 4, 2025 | 8,120.00 | 8,120.00 | 7,810.00 | 7,990.00 | 7,990.00 | -1.84% | 16,163 |
| Aug 1, 2025 | 8,410.00 | 8,410.00 | 7,900.00 | 8,140.00 | 8,140.00 | -3.21% | 32,972 |
| Jul 31, 2025 | 8,370.00 | 8,710.00 | 8,210.00 | 8,410.00 | 8,410.00 | -0.47% | 18,901 |
| Jul 30, 2025 | 8,460.00 | 8,700.00 | 8,400.00 | 8,450.00 | 8,450.00 | -0.24% | 12,664 |
| Jul 29, 2025 | 8,400.00 | 8,700.00 | 8,230.00 | 8,470.00 | 8,470.00 | 3.04% | 39,632 |
| Jul 28, 2025 | 7,960.00 | 8,250.00 | 7,920.00 | 8,220.00 | 8,220.00 | 3.27% | 14,094 |
| Jul 25, 2025 | 8,010.00 | 8,180.00 | 7,960.00 | 7,960.00 | 7,960.00 | -0.50% | 8,349 |
| Jul 24, 2025 | 7,800.00 | 8,250.00 | 7,800.00 | 8,000.00 | 8,000.00 | 2.56% | 20,213 |
| Jul 23, 2025 | 7,890.00 | 8,080.00 | 7,670.00 | 7,800.00 | 7,800.00 | -1.27% | 27,212 |
| Jul 22, 2025 | 8,320.00 | 8,320.00 | 7,800.00 | 7,900.00 | 7,900.00 | -5.05% | 33,522 |
| Jul 21, 2025 | 8,200.00 | 8,330.00 | 8,150.00 | 8,320.00 | 8,320.00 | 1.46% | 9,183 |
| Jul 18, 2025 | 8,450.00 | 8,490.00 | 8,120.00 | 8,200.00 | 8,200.00 | -2.96% | 72,443 |
| Jul 17, 2025 | 8,500.00 | 8,580.00 | 8,180.00 | 8,450.00 | 8,450.00 | -2.76% | 22,429 |
| Jul 16, 2025 | 8,400.00 | 8,800.00 | 8,150.00 | 8,690.00 | 8,690.00 | 3.45% | 64,747 |
| Jul 15, 2025 | 8,590.00 | 8,590.00 | 8,280.00 | 8,400.00 | 8,400.00 | -3.45% | 33,087 |
| Jul 14, 2025 | 9,030.00 | 9,030.00 | 8,520.00 | 8,700.00 | 8,700.00 | -3.01% | 24,225 |
| Jul 11, 2025 | 8,390.00 | 9,080.00 | 8,390.00 | 8,970.00 | 8,970.00 | 7.04% | 94,005 |