Advanced Nano Products Co., Ltd. (KOSDAQ:121600)
South Korea
· Delayed Price · Currency is KRW 57,000
+700 (1.24%)
At close: Dec 5, 2025
Advanced Nano Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55,100.00 | 57,600.00 | 55,100.00 | 57,000.00 | 57,000.00 | 1.24% | 47,775 |
| Dec 4, 2025 | 57,400.00 | 58,000.00 | 55,800.00 | 56,300.00 | 56,300.00 | -1.75% | 43,588 |
| Dec 3, 2025 | 57,500.00 | 57,700.00 | 55,900.00 | 57,300.00 | 57,300.00 | - | 36,561 |
| Dec 2, 2025 | 57,200.00 | 58,300.00 | 55,900.00 | 57,300.00 | 57,300.00 | 1.06% | 58,296 |
| Dec 1, 2025 | 56,000.00 | 57,900.00 | 55,100.00 | 56,700.00 | 56,700.00 | 3.85% | 75,490 |
| Nov 28, 2025 | 54,700.00 | 55,400.00 | 51,800.00 | 54,600.00 | 54,600.00 | 2.44% | 69,833 |
| Nov 27, 2025 | 54,400.00 | 54,800.00 | 53,000.00 | 53,300.00 | 53,300.00 | 0.76% | 39,151 |
| Nov 26, 2025 | 50,400.00 | 53,200.00 | 50,100.00 | 52,900.00 | 52,900.00 | 6.55% | 86,500 |
| Nov 25, 2025 | 51,700.00 | 51,900.00 | 49,200.00 | 49,650.00 | 49,650.00 | -1.49% | 83,458 |
| Nov 24, 2025 | 54,900.00 | 54,900.00 | 50,000.00 | 50,400.00 | 50,400.00 | -7.18% | 396,237 |
| Nov 21, 2025 | 54,700.00 | 55,400.00 | 53,500.00 | 54,300.00 | 54,300.00 | -4.90% | 72,606 |
| Nov 20, 2025 | 57,500.00 | 58,800.00 | 56,500.00 | 57,100.00 | 57,100.00 | 0.18% | 80,055 |
| Nov 19, 2025 | 58,400.00 | 58,900.00 | 56,400.00 | 57,000.00 | 57,000.00 | -2.40% | 62,041 |
| Nov 18, 2025 | 61,900.00 | 63,300.00 | 58,100.00 | 58,400.00 | 58,400.00 | -5.04% | 111,019 |
| Nov 17, 2025 | 63,200.00 | 63,700.00 | 60,700.00 | 61,500.00 | 61,500.00 | -1.13% | 106,695 |
| Nov 14, 2025 | 65,200.00 | 65,200.00 | 61,700.00 | 62,200.00 | 62,200.00 | -4.60% | 59,048 |
| Nov 13, 2025 | 63,800.00 | 66,000.00 | 63,000.00 | 65,200.00 | 65,200.00 | 2.19% | 53,215 |
| Nov 12, 2025 | 64,200.00 | 64,900.00 | 63,000.00 | 63,800.00 | 63,800.00 | 1.43% | 46,803 |
| Nov 11, 2025 | 66,500.00 | 66,600.00 | 62,000.00 | 62,900.00 | 62,900.00 | -2.33% | 97,258 |
| Nov 10, 2025 | 62,600.00 | 64,500.00 | 61,700.00 | 64,400.00 | 64,400.00 | 4.72% | 61,745 |
| Nov 7, 2025 | 62,700.00 | 64,500.00 | 60,000.00 | 61,500.00 | 61,500.00 | -5.24% | 101,458 |
| Nov 6, 2025 | 66,100.00 | 67,300.00 | 64,600.00 | 64,900.00 | 64,900.00 | - | 74,745 |
| Nov 5, 2025 | 65,100.00 | 66,500.00 | 62,200.00 | 64,900.00 | 64,900.00 | -2.84% | 107,650 |
| Nov 4, 2025 | 69,300.00 | 69,800.00 | 66,300.00 | 66,800.00 | 66,800.00 | 0.30% | 102,828 |
| Nov 3, 2025 | 67,300.00 | 67,600.00 | 65,500.00 | 66,600.00 | 66,600.00 | 1.06% | 79,687 |
| Oct 31, 2025 | 65,800.00 | 68,300.00 | 65,600.00 | 65,900.00 | 65,900.00 | -3.51% | 105,638 |
| Oct 30, 2025 | 71,000.00 | 72,500.00 | 67,100.00 | 68,300.00 | 68,300.00 | -4.34% | 135,587 |
| Oct 29, 2025 | 73,000.00 | 73,000.00 | 70,500.00 | 71,400.00 | 71,400.00 | -2.19% | 110,802 |
| Oct 28, 2025 | 70,000.00 | 74,000.00 | 69,200.00 | 73,000.00 | 73,000.00 | 3.11% | 172,520 |
| Oct 27, 2025 | 72,000.00 | 72,400.00 | 68,000.00 | 70,800.00 | 70,800.00 | 6.47% | 257,684 |
| Oct 24, 2025 | 63,200.00 | 67,100.00 | 63,100.00 | 66,500.00 | 66,500.00 | 6.06% | 214,087 |
| Oct 23, 2025 | 63,600.00 | 65,000.00 | 62,600.00 | 62,700.00 | 62,700.00 | -2.64% | 97,024 |
| Oct 22, 2025 | 63,900.00 | 64,800.00 | 62,200.00 | 64,400.00 | 64,400.00 | 0.94% | 192,157 |
| Oct 21, 2025 | 56,000.00 | 66,000.00 | 56,000.00 | 63,800.00 | 63,800.00 | 11.54% | 600,769 |
| Oct 20, 2025 | 55,600.00 | 57,800.00 | 54,700.00 | 57,200.00 | 57,200.00 | 4.57% | 268,792 |
| Oct 17, 2025 | 52,000.00 | 56,600.00 | 51,100.00 | 54,700.00 | 54,700.00 | 5.19% | 339,360 |
| Oct 16, 2025 | 48,600.00 | 52,100.00 | 48,400.00 | 52,000.00 | 52,000.00 | 7.55% | 205,642 |
| Oct 15, 2025 | 48,800.00 | 48,950.00 | 47,750.00 | 48,350.00 | 48,350.00 | 0.42% | 57,280 |
| Oct 14, 2025 | 47,300.00 | 48,950.00 | 46,800.00 | 48,150.00 | 48,150.00 | 3.22% | 170,245 |
| Oct 13, 2025 | 45,400.00 | 47,350.00 | 44,600.00 | 46,650.00 | 46,650.00 | 1.74% | 72,341 |
| Oct 10, 2025 | 46,550.00 | 46,550.00 | 45,100.00 | 45,850.00 | 45,850.00 | -0.76% | 54,790 |
| Oct 2, 2025 | 46,050.00 | 47,300.00 | 46,050.00 | 46,200.00 | 46,200.00 | 0.22% | 51,317 |
| Oct 1, 2025 | 45,750.00 | 46,350.00 | 45,300.00 | 46,100.00 | 46,100.00 | 1.77% | 35,345 |
| Sep 30, 2025 | 46,650.00 | 46,650.00 | 45,300.00 | 45,300.00 | 45,300.00 | -2.89% | 83,935 |
| Sep 29, 2025 | 46,500.00 | 47,000.00 | 46,100.00 | 46,650.00 | 46,650.00 | 0.43% | 25,457 |
| Sep 26, 2025 | 48,050.00 | 48,050.00 | 46,300.00 | 46,450.00 | 46,450.00 | -3.43% | 72,677 |
| Sep 25, 2025 | 47,650.00 | 48,400.00 | 47,550.00 | 48,100.00 | 48,100.00 | 0.94% | 40,188 |
| Sep 24, 2025 | 49,300.00 | 49,350.00 | 47,450.00 | 47,650.00 | 47,650.00 | -2.16% | 74,641 |
| Sep 23, 2025 | 48,750.00 | 48,900.00 | 48,400.00 | 48,700.00 | 48,700.00 | 0.21% | 44,907 |
| Sep 22, 2025 | 49,250.00 | 49,850.00 | 48,500.00 | 48,600.00 | 48,600.00 | -0.92% | 63,368 |