NANOCMS Co.,Ltd (KOSDAQ:247660)
South Korea · Delayed Price · Currency is KRW 5,020.00
+30.00 (0.60%)
Last updated: Aug 29, 2025, 9:11 AM KST
NANOCMS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,000.00 | 5,030.00 | 4,925.00 | 4,990.00 | - | -0.20% | 4,780 |
| Aug 27, 2025 | 4,960.00 | 5,090.00 | 4,875.00 | 5,000.00 | - | 0.81% | 6,153 |
| Aug 26, 2025 | 4,895.00 | 5,120.00 | 4,880.00 | 4,960.00 | - | 1.95% | 6,077 |
| Aug 25, 2025 | 4,870.00 | 5,090.00 | 4,865.00 | 4,865.00 | - | -0.10% | 7,078 |
| Aug 22, 2025 | 4,880.00 | 4,950.00 | 4,870.00 | 4,870.00 | - | -0.81% | 5,272 |
| Aug 21, 2025 | 4,960.00 | 5,020.00 | 4,895.00 | 4,910.00 | - | 0.61% | 5,234 |
| Aug 20, 2025 | 4,810.00 | 4,915.00 | 4,665.00 | 4,880.00 | - | 0.21% | 12,943 |
| Aug 19, 2025 | 4,860.00 | 4,920.00 | 4,825.00 | 4,870.00 | - | -0.61% | 3,231 |
| Aug 18, 2025 | 5,000.00 | 5,040.00 | 4,825.00 | 4,900.00 | - | -2.00% | 16,298 |
| Aug 14, 2025 | 5,150.00 | 5,380.00 | 5,000.00 | 5,000.00 | - | -2.34% | 9,232 |
| Aug 13, 2025 | 5,110.00 | 5,200.00 | 5,040.00 | 5,120.00 | - | 0.20% | 9,668 |
| Aug 12, 2025 | 5,280.00 | 5,280.00 | 5,090.00 | 5,110.00 | - | -2.67% | 12,246 |
| Aug 11, 2025 | 5,210.00 | 5,390.00 | 5,190.00 | 5,250.00 | - | 1.16% | 10,062 |
| Aug 8, 2025 | 5,130.00 | 5,230.00 | 5,110.00 | 5,190.00 | - | 1.17% | 8,723 |
| Aug 7, 2025 | 5,180.00 | 5,290.00 | 5,110.00 | 5,130.00 | - | -0.97% | 15,154 |
| Aug 6, 2025 | 5,280.00 | 5,300.00 | 5,180.00 | 5,180.00 | - | -1.89% | 6,087 |
| Aug 5, 2025 | 5,080.00 | 5,350.00 | 5,070.00 | 5,280.00 | - | 3.73% | 12,255 |
| Aug 4, 2025 | 5,050.00 | 5,230.00 | 4,930.00 | 5,090.00 | - | 0.79% | 13,620 |
| Aug 1, 2025 | 5,280.00 | 5,330.00 | 4,975.00 | 5,050.00 | - | -4.36% | 17,641 |
| Jul 31, 2025 | 5,310.00 | 5,500.00 | 5,250.00 | 5,280.00 | - | -0.56% | 7,496 |
| Jul 30, 2025 | 5,280.00 | 5,510.00 | 5,250.00 | 5,310.00 | - | -0.19% | 3,707 |
| Jul 29, 2025 | 5,320.00 | 5,390.00 | 5,250.00 | 5,320.00 | - | -1.12% | 7,431 |
| Jul 28, 2025 | 5,430.00 | 5,600.00 | 5,380.00 | 5,380.00 | - | -0.92% | 7,850 |
| Jul 25, 2025 | 5,430.00 | 5,500.00 | 5,370.00 | 5,430.00 | - | - | 7,169 |
| Jul 24, 2025 | 5,600.00 | 5,600.00 | 5,420.00 | 5,430.00 | - | -0.91% | 6,210 |
| Jul 23, 2025 | 5,490.00 | 5,510.00 | 5,380.00 | 5,480.00 | - | -0.18% | 9,794 |
| Jul 22, 2025 | 5,510.00 | 5,580.00 | 5,440.00 | 5,490.00 | - | -0.36% | 11,141 |
| Jul 21, 2025 | 5,460.00 | 5,600.00 | 5,460.00 | 5,510.00 | - | 0.18% | 20,369 |
| Jul 18, 2025 | 5,490.00 | 5,570.00 | 5,450.00 | 5,500.00 | - | 0.18% | 6,011 |
| Jul 17, 2025 | 5,440.00 | 5,670.00 | 5,400.00 | 5,490.00 | - | 0.92% | 14,296 |
| Jul 16, 2025 | 5,580.00 | 5,660.00 | 5,390.00 | 5,440.00 | - | -2.51% | 15,432 |
| Jul 15, 2025 | 5,510.00 | 5,580.00 | 5,400.00 | 5,580.00 | - | 1.64% | 14,099 |
| Jul 14, 2025 | 5,390.00 | 5,490.00 | 5,320.00 | 5,490.00 | - | 1.67% | 12,924 |
| Jul 11, 2025 | 5,310.00 | 5,510.00 | 5,310.00 | 5,400.00 | - | 1.89% | 14,378 |
| Jul 10, 2025 | 5,370.00 | 5,380.00 | 5,250.00 | 5,300.00 | - | -1.67% | 14,395 |
| Jul 9, 2025 | 5,540.00 | 5,690.00 | 5,360.00 | 5,390.00 | - | -2.71% | 13,262 |
| Jul 8, 2025 | 5,610.00 | 5,650.00 | 5,480.00 | 5,540.00 | - | -1.25% | 10,876 |
| Jul 7, 2025 | 5,650.00 | 5,760.00 | 5,560.00 | 5,610.00 | - | -1.06% | 13,184 |
| Jul 4, 2025 | 5,630.00 | 5,730.00 | 5,530.00 | 5,670.00 | - | 0.71% | 14,389 |
| Jul 3, 2025 | 5,600.00 | 5,810.00 | 5,580.00 | 5,630.00 | - | -0.18% | 37,378 |
| Jul 2, 2025 | 5,450.00 | 5,730.00 | 5,410.00 | 5,640.00 | - | 4.25% | 45,496 |
| Jul 1, 2025 | 5,240.00 | 5,920.00 | 5,160.00 | 5,410.00 | - | 3.24% | 300,629 |
| Jun 30, 2025 | 5,390.00 | 5,450.00 | 5,210.00 | 5,240.00 | - | -2.78% | 18,636 |
| Jun 27, 2025 | 5,350.00 | 5,870.00 | 5,320.00 | 5,390.00 | - | -0.37% | 37,043 |
| Jun 26, 2025 | 5,600.00 | 5,600.00 | 5,370.00 | 5,410.00 | - | -2.52% | 8,180 |
| Jun 25, 2025 | 5,840.00 | 5,840.00 | 5,400.00 | 5,550.00 | - | 1.65% | 19,546 |
| Jun 24, 2025 | 5,500.00 | 5,670.00 | 5,440.00 | 5,460.00 | - | -1.62% | 15,002 |
| Jun 23, 2025 | 5,620.00 | 5,800.00 | 5,490.00 | 5,550.00 | - | -3.48% | 28,989 |
| Jun 20, 2025 | 5,590.00 | 5,830.00 | 5,580.00 | 5,750.00 | - | 2.86% | 16,322 |
| Jun 19, 2025 | 5,680.00 | 5,770.00 | 5,590.00 | 5,590.00 | - | -1.06% | 9,449 |