NANOCMS Co.,Ltd (KOSDAQ:247660)
 4,650.00
 -70.00 (-1.48%)
  At close: Oct 21, 2025
NANOCMS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4,550.00 | 4,580.00 | 4,475.00 | 4,535.00 | 4,535.00 | 0.11% | 9,451 | 
| Oct 28, 2025 | 4,705.00 | 4,705.00 | 4,470.00 | 4,530.00 | 4,530.00 | -3.51% | 30,260 | 
| Oct 27, 2025 | 4,745.00 | 5,180.00 | 4,625.00 | 4,695.00 | 4,695.00 | -1.05% | 131,765 | 
| Oct 24, 2025 | 4,575.00 | 4,760.00 | 4,310.00 | 4,745.00 | 4,745.00 | 3.72% | 52,300 | 
| Oct 23, 2025 | 4,665.00 | 4,700.00 | 4,575.00 | 4,575.00 | 4,575.00 | -1.93% | 18,421 | 
| Oct 22, 2025 | 4,650.00 | 4,750.00 | 4,640.00 | 4,665.00 | 4,665.00 | 0.32% | 7,785 | 
| Oct 21, 2025 | 4,700.00 | 4,805.00 | 4,640.00 | 4,650.00 | 4,650.00 | -1.48% | 22,471 | 
| Oct 20, 2025 | 4,730.00 | 4,840.00 | 4,700.00 | 4,720.00 | 4,720.00 | -0.21% | 4,738 | 
| Oct 17, 2025 | 4,795.00 | 4,975.00 | 4,685.00 | 4,730.00 | 4,730.00 | -1.36% | 21,306 | 
| Oct 16, 2025 | 4,785.00 | 4,975.00 | 4,770.00 | 4,795.00 | 4,795.00 | 0.21% | 12,660 | 
| Oct 15, 2025 | 4,855.00 | 4,855.00 | 4,750.00 | 4,785.00 | 4,785.00 | -1.44% | 7,512 | 
| Oct 14, 2025 | 5,000.00 | 5,000.00 | 4,695.00 | 4,855.00 | 4,855.00 | 2.00% | 11,833 | 
| Oct 13, 2025 | 4,770.00 | 4,810.00 | 4,690.00 | 4,760.00 | 4,760.00 | -1.24% | 7,578 | 
| Oct 10, 2025 | 4,955.00 | 4,955.00 | 4,710.00 | 4,820.00 | 4,820.00 | -3.41% | 13,453 | 
| Oct 2, 2025 | 4,855.00 | 5,070.00 | 4,830.00 | 4,990.00 | 4,990.00 | 1.84% | 6,021 | 
| Oct 1, 2025 | 5,010.00 | 5,050.00 | 4,890.00 | 4,900.00 | 4,900.00 | -2.20% | 5,361 | 
| Sep 30, 2025 | 5,070.00 | 5,090.00 | 5,010.00 | 5,010.00 | 5,010.00 | -1.18% | 3,446 | 
| Sep 29, 2025 | 5,020.00 | 5,110.00 | 4,990.00 | 5,070.00 | 5,070.00 | 1.20% | 6,436 | 
| Sep 26, 2025 | 5,000.00 | 5,120.00 | 4,970.00 | 5,010.00 | 5,010.00 | -0.99% | 12,352 | 
| Sep 25, 2025 | 5,040.00 | 5,080.00 | 4,980.00 | 5,060.00 | 5,060.00 | 0.40% | 5,471 | 
| Sep 24, 2025 | 5,090.00 | 5,260.00 | 4,955.00 | 5,040.00 | 5,040.00 | 0.20% | 21,832 | 
| Sep 23, 2025 | 5,030.00 | 5,070.00 | 4,960.00 | 5,030.00 | 5,030.00 | -0.20% | 8,667 | 
| Sep 22, 2025 | 5,000.00 | 5,060.00 | 4,955.00 | 5,040.00 | 5,040.00 | -0.20% | 8,651 | 
| Sep 19, 2025 | 5,090.00 | 5,090.00 | 4,950.00 | 5,050.00 | 5,050.00 | -0.79% | 5,026 | 
| Sep 18, 2025 | 4,960.00 | 5,100.00 | 4,950.00 | 5,090.00 | 5,090.00 | 1.80% | 9,581 | 
| Sep 17, 2025 | 5,090.00 | 5,090.00 | 4,935.00 | 5,000.00 | 5,000.00 | - | 4,153 | 
| Sep 16, 2025 | 4,885.00 | 5,080.00 | 4,865.00 | 5,000.00 | 5,000.00 | 1.63% | 21,974 | 
| Sep 15, 2025 | 5,040.00 | 5,110.00 | 4,905.00 | 4,920.00 | 4,920.00 | -2.38% | 17,551 | 
| Sep 12, 2025 | 5,060.00 | 5,100.00 | 4,960.00 | 5,040.00 | 5,040.00 | -1.18% | 9,424 | 
| Sep 11, 2025 | 5,100.00 | 5,190.00 | 5,040.00 | 5,100.00 | 5,100.00 | 0.20% | 5,057 | 
| Sep 10, 2025 | 5,010.00 | 5,240.00 | 4,970.00 | 5,090.00 | 5,090.00 | 2.52% | 19,768 | 
| Sep 9, 2025 | 5,030.00 | 5,030.00 | 4,910.00 | 4,965.00 | 4,965.00 | -1.29% | 3,836 | 
| Sep 8, 2025 | 4,965.00 | 5,110.00 | 4,965.00 | 5,030.00 | 5,030.00 | 0.70% | 4,857 | 
| Sep 5, 2025 | 4,920.00 | 5,020.00 | 4,860.00 | 4,995.00 | 4,995.00 | 0.71% | 6,973 | 
| Sep 4, 2025 | 4,820.00 | 5,070.00 | 4,820.00 | 4,960.00 | 4,960.00 | 0.81% | 11,371 | 
| Sep 3, 2025 | 4,930.00 | 5,060.00 | 4,910.00 | 4,920.00 | 4,920.00 | 0.20% | 6,995 | 
| Sep 2, 2025 | 4,910.00 | 4,920.00 | 4,810.00 | 4,910.00 | 4,910.00 | - | 6,148 | 
| Sep 1, 2025 | 4,850.00 | 5,010.00 | 4,850.00 | 4,910.00 | 4,910.00 | -0.71% | 4,812 | 
| Aug 29, 2025 | 4,990.00 | 5,020.00 | 4,925.00 | 4,945.00 | 4,945.00 | -0.90% | 4,614 | 
| Aug 28, 2025 | 5,000.00 | 5,030.00 | 4,925.00 | 4,990.00 | 4,990.00 | -0.20% | 4,780 | 
| Aug 27, 2025 | 4,960.00 | 5,090.00 | 4,875.00 | 5,000.00 | 5,000.00 | 0.81% | 6,153 | 
| Aug 26, 2025 | 4,895.00 | 5,120.00 | 4,880.00 | 4,960.00 | 4,960.00 | 1.95% | 6,077 | 
| Aug 25, 2025 | 4,870.00 | 5,090.00 | 4,865.00 | 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 | 4,870.00 | -0.81% | 5,272 | 
| Aug 21, 2025 | 4,960.00 | 5,020.00 | 4,895.00 | 4,910.00 | 4,910.00 | 0.61% | 5,234 | 
| Aug 20, 2025 | 4,810.00 | 4,915.00 | 4,665.00 | 4,880.00 | 4,880.00 | 0.21% | 12,943 | 
| Aug 19, 2025 | 4,860.00 | 4,920.00 | 4,825.00 | 4,870.00 | 4,870.00 | -0.61% | 3,231 | 
| Aug 18, 2025 | 5,000.00 | 5,040.00 | 4,825.00 | 4,900.00 | 4,900.00 | -2.00% | 16,298 | 
| Aug 14, 2025 | 5,150.00 | 5,380.00 | 5,000.00 | 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 | 5,120.00 | 0.20% | 9,668 |