MICRO2NANO, Inc. (KOSDAQ:424980)
South Korea
· Delayed Price · Currency is KRW 14,460
-450 (-3.02%)
At close: Apr 28, 2026
MICRO2NANO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14,460.00 | 14,670.00 | 14,000.00 | 14,230.00 | 14,230.00 | -1.59% | 25,954 |
| Apr 28, 2026 | 15,210.00 | 15,210.00 | 14,450.00 | 14,460.00 | 14,460.00 | -3.02% | 27,186 |
| Apr 27, 2026 | 15,060.00 | 15,140.00 | 14,600.00 | 14,910.00 | 14,910.00 | -1.00% | 28,087 |
| Apr 24, 2026 | 14,200.00 | 15,570.00 | 14,200.00 | 15,060.00 | 15,060.00 | 6.06% | 96,698 |
| Apr 23, 2026 | 14,580.00 | 14,600.00 | 13,700.00 | 14,200.00 | 14,200.00 | -1.80% | 21,135 |
| Apr 22, 2026 | 14,400.00 | 14,720.00 | 14,150.00 | 14,460.00 | 14,460.00 | 0.42% | 26,438 |
| Apr 21, 2026 | 15,160.00 | 15,160.00 | 14,360.00 | 14,400.00 | 14,400.00 | -1.91% | 69,426 |
| Apr 20, 2026 | 13,780.00 | 14,700.00 | 13,670.00 | 14,680.00 | 14,680.00 | 6.53% | 53,522 |
| Apr 17, 2026 | 13,400.00 | 14,120.00 | 13,015.00 | 13,780.00 | 13,780.00 | 3.14% | 26,227 |
| Apr 16, 2026 | 13,150.00 | 13,360.00 | 12,970.00 | 13,360.00 | 13,360.00 | 1.60% | 15,459 |
| Apr 15, 2026 | 13,390.00 | 13,500.00 | 13,030.00 | 13,150.00 | 13,150.00 | -1.79% | 35,425 |
| Apr 14, 2026 | 12,700.00 | 13,550.00 | 12,700.00 | 13,390.00 | 13,390.00 | 7.12% | 32,822 |
| Apr 13, 2026 | 12,780.00 | 12,980.00 | 12,030.00 | 12,500.00 | 12,500.00 | -3.55% | 27,970 |
| Apr 10, 2026 | 12,350.00 | 13,170.00 | 12,350.00 | 12,960.00 | 12,960.00 | 7.46% | 29,215 |
| Apr 9, 2026 | 12,580.00 | 12,580.00 | 11,940.00 | 12,060.00 | 12,060.00 | -1.55% | 10,487 |
| Apr 8, 2026 | 12,000.00 | 12,250.00 | 12,000.00 | 12,250.00 | 12,250.00 | 5.33% | 17,523 |
| Apr 7, 2026 | 12,450.00 | 12,800.00 | 11,620.00 | 11,630.00 | 11,630.00 | -1.69% | 14,653 |
| Apr 6, 2026 | 11,830.00 | 12,270.00 | 11,830.00 | 11,830.00 | 11,830.00 | - | 10,593 |
| Apr 3, 2026 | 11,810.00 | 12,200.00 | 11,700.00 | 11,830.00 | 11,830.00 | 0.68% | 17,873 |
| Apr 2, 2026 | 12,160.00 | 12,220.00 | 11,220.00 | 11,750.00 | 11,750.00 | -3.37% | 60,862 |
| Apr 1, 2026 | 11,620.00 | 12,190.00 | 11,620.00 | 12,160.00 | 12,160.00 | 8.57% | 25,819 |
| Mar 31, 2026 | 11,850.00 | 12,450.00 | 11,160.00 | 11,200.00 | 11,200.00 | -5.96% | 33,867 |
| Mar 30, 2026 | 12,010.00 | 12,150.00 | 11,490.00 | 11,910.00 | 11,910.00 | -3.64% | 35,415 |
| Mar 27, 2026 | 12,850.00 | 12,850.00 | 12,130.00 | 12,360.00 | 12,360.00 | -3.81% | 27,436 |
| Mar 26, 2026 | 13,710.00 | 13,710.00 | 12,810.00 | 12,850.00 | 12,850.00 | -6.34% | 26,059 |
| Mar 25, 2026 | 13,430.00 | 14,060.00 | 13,430.00 | 13,720.00 | 13,720.00 | 2.16% | 34,123 |
| Mar 24, 2026 | 13,750.00 | 13,800.00 | 13,020.00 | 13,430.00 | 13,430.00 | 3.15% | 21,407 |
| Mar 23, 2026 | 13,650.00 | 13,650.00 | 13,010.00 | 13,020.00 | 13,020.00 | -6.06% | 39,375 |
| Mar 20, 2026 | 14,080.00 | 14,300.00 | 13,470.00 | 13,860.00 | 13,860.00 | -1.56% | 50,712 |
| Mar 19, 2026 | 14,590.00 | 14,590.00 | 13,970.00 | 14,080.00 | 14,080.00 | -1.74% | 22,515 |
| Mar 18, 2026 | 14,500.00 | 14,720.00 | 14,200.00 | 14,330.00 | 14,330.00 | 2.50% | 39,526 |
| Mar 17, 2026 | 14,430.00 | 14,460.00 | 13,910.00 | 13,980.00 | 13,980.00 | -0.14% | 34,293 |
| Mar 16, 2026 | 13,700.00 | 14,490.00 | 13,460.00 | 14,000.00 | 14,000.00 | 2.19% | 47,079 |
| Mar 13, 2026 | 14,000.00 | 14,000.00 | 13,500.00 | 13,700.00 | 13,700.00 | -2.56% | 43,212 |
| Mar 12, 2026 | 13,470.00 | 14,440.00 | 13,110.00 | 14,060.00 | 14,060.00 | 4.38% | 81,116 |
| Mar 11, 2026 | 13,350.00 | 14,030.00 | 12,930.00 | 13,470.00 | 13,470.00 | 4.18% | 96,168 |
| Mar 10, 2026 | 12,050.00 | 12,950.00 | 11,950.00 | 12,930.00 | 12,930.00 | 10.99% | 52,949 |
| 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 |