NANOCMS Co.,Ltd (KOSDAQ:247660)
South Korea · Delayed Price · Currency is KRW 4,920.00
+320.00 (6.96%)
At close: Mar 31, 2026
NANOCMS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5,030.00 | 5,160.00 | 4,910.00 | 5,060.00 | 5,060.00 | 2.85% | 87,692 |
| Mar 31, 2026 | 4,600.00 | 5,050.00 | 4,590.00 | 4,920.00 | 4,920.00 | 6.96% | 85,350 |
| Mar 30, 2026 | 4,520.00 | 4,970.00 | 4,405.00 | 4,600.00 | 4,600.00 | 1.77% | 115,980 |
| Mar 27, 2026 | 4,385.00 | 4,625.00 | 4,170.00 | 4,520.00 | 4,520.00 | 2.96% | 47,040 |
| Mar 26, 2026 | 4,970.00 | 4,975.00 | 4,360.00 | 4,390.00 | 4,390.00 | 2.33% | 175,483 |
| Mar 25, 2026 | 4,165.00 | 4,390.00 | 4,160.00 | 4,290.00 | 4,290.00 | 3.00% | 27,390 |
| Mar 24, 2026 | 4,060.00 | 4,200.00 | 3,980.00 | 4,165.00 | 4,165.00 | 2.59% | 14,368 |
| Mar 23, 2026 | 4,030.00 | 4,240.00 | 3,950.00 | 4,060.00 | 4,060.00 | 0.74% | 29,209 |
| Mar 20, 2026 | 4,000.00 | 4,040.00 | 3,880.00 | 4,030.00 | 4,030.00 | -0.25% | 16,542 |
| Mar 19, 2026 | 3,995.00 | 4,135.00 | 3,875.00 | 4,040.00 | 4,040.00 | 3.59% | 21,267 |
| Mar 18, 2026 | 3,730.00 | 3,960.00 | 3,730.00 | 3,900.00 | 3,900.00 | 4.70% | 17,280 |
| Mar 17, 2026 | 3,850.00 | 3,910.00 | 3,585.00 | 3,725.00 | 3,725.00 | -2.36% | 17,619 |
| Mar 16, 2026 | 3,935.00 | 3,995.00 | 3,795.00 | 3,815.00 | 3,815.00 | -2.93% | 3,508 |
| Mar 13, 2026 | 3,870.00 | 3,970.00 | 3,835.00 | 3,930.00 | 3,930.00 | 1.55% | 9,963 |
| Mar 12, 2026 | 3,880.00 | 3,950.00 | 3,770.00 | 3,870.00 | 3,870.00 | 2.65% | 11,914 |
| Mar 11, 2026 | 3,755.00 | 3,900.00 | 3,700.00 | 3,770.00 | 3,770.00 | 1.89% | 10,194 |
| Mar 10, 2026 | 3,785.00 | 3,785.00 | 3,660.00 | 3,700.00 | 3,700.00 | 1.09% | 5,346 |
| Mar 9, 2026 | 3,910.00 | 3,975.00 | 3,600.00 | 3,660.00 | 3,660.00 | -6.39% | 20,876 |
| Mar 6, 2026 | 3,710.00 | 3,980.00 | 3,710.00 | 3,910.00 | 3,910.00 | 5.39% | 28,661 |
| Mar 5, 2026 | 3,600.00 | 3,860.00 | 3,515.00 | 3,710.00 | 3,710.00 | 5.85% | 25,027 |
| Mar 4, 2026 | 3,810.00 | 3,825.00 | 3,500.00 | 3,505.00 | 3,505.00 | -8.37% | 42,315 |
| Mar 3, 2026 | 4,040.00 | 4,180.00 | 3,825.00 | 3,825.00 | 3,825.00 | -8.49% | 30,487 |
| Feb 27, 2026 | 4,475.00 | 4,475.00 | 4,040.00 | 4,180.00 | 4,180.00 | -6.59% | 76,841 |
| Feb 26, 2026 | 4,750.00 | 4,900.00 | 4,450.00 | 4,475.00 | 4,475.00 | -5.79% | 32,319 |
| Feb 25, 2026 | 4,650.00 | 4,845.00 | 4,475.00 | 4,750.00 | 4,750.00 | 5.09% | 41,596 |
| Feb 24, 2026 | 4,665.00 | 4,665.00 | 4,415.00 | 4,520.00 | 4,520.00 | -3.52% | 48,437 |
| Feb 23, 2026 | 4,965.00 | 4,965.00 | 4,680.00 | 4,685.00 | 4,685.00 | -4.39% | 29,190 |
| Feb 20, 2026 | 4,990.00 | 4,992.00 | 4,855.00 | 4,900.00 | 4,900.00 | -1.31% | 27,194 |
| Feb 19, 2026 | 4,970.00 | 5,040.00 | 4,935.00 | 4,965.00 | 4,965.00 | -0.20% | 14,705 |
| Feb 13, 2026 | 5,160.00 | 5,170.00 | 4,975.00 | 4,975.00 | 4,975.00 | -4.14% | 24,393 |
| Feb 12, 2026 | 5,000.00 | 5,210.00 | 4,975.00 | 5,190.00 | 5,190.00 | 3.80% | 46,402 |
| Feb 11, 2026 | 5,140.00 | 5,240.00 | 4,960.00 | 5,000.00 | 5,000.00 | -2.53% | 35,768 |
| Feb 10, 2026 | 5,050.00 | 5,230.00 | 5,030.00 | 5,130.00 | 5,130.00 | 2.60% | 14,224 |
| Feb 9, 2026 | 5,000.00 | 5,150.00 | 4,980.00 | 5,000.00 | 5,000.00 | - | 22,985 |
| Feb 6, 2026 | 5,190.00 | 5,200.00 | 4,985.00 | 5,000.00 | 5,000.00 | -3.66% | 23,619 |
| Feb 5, 2026 | 5,010.00 | 5,210.00 | 4,985.00 | 5,190.00 | 5,190.00 | 3.59% | 15,592 |
| Feb 4, 2026 | 5,120.00 | 5,230.00 | 4,975.00 | 5,010.00 | 5,010.00 | -3.65% | 50,287 |
| Feb 3, 2026 | 5,070.00 | 5,230.00 | 5,070.00 | 5,200.00 | 5,200.00 | 1.76% | 14,646 |
| Feb 2, 2026 | 5,230.00 | 5,230.00 | 5,000.00 | 5,110.00 | 5,110.00 | 0.59% | 13,056 |
| Jan 30, 2026 | 5,030.00 | 5,210.00 | 5,030.00 | 5,080.00 | 5,080.00 | 1.20% | 14,106 |
| Jan 29, 2026 | 5,220.00 | 5,250.00 | 4,970.00 | 5,020.00 | 5,020.00 | -3.83% | 65,253 |
| Jan 28, 2026 | 5,300.00 | 5,300.00 | 5,100.00 | 5,220.00 | 5,220.00 | -0.76% | 24,849 |
| Jan 27, 2026 | 5,310.00 | 5,450.00 | 5,130.00 | 5,260.00 | 5,260.00 | -0.94% | 16,832 |
| Jan 26, 2026 | 5,200.00 | 5,430.00 | 5,110.00 | 5,310.00 | 5,310.00 | 2.12% | 24,101 |
| Jan 23, 2026 | 5,190.00 | 5,200.00 | 5,110.00 | 5,200.00 | 5,200.00 | 0.97% | 10,185 |
| Jan 22, 2026 | 5,290.00 | 5,320.00 | 5,020.00 | 5,150.00 | 5,150.00 | -0.19% | 23,948 |
| Jan 21, 2026 | 4,990.00 | 5,240.00 | 4,960.00 | 5,160.00 | 5,160.00 | 3.41% | 30,787 |
| Jan 20, 2026 | 4,775.00 | 5,150.00 | 4,735.00 | 4,990.00 | 4,990.00 | 4.50% | 32,445 |
| Jan 19, 2026 | 5,080.00 | 5,130.00 | 4,680.00 | 4,775.00 | 4,775.00 | 0.53% | 15,749 |
| Jan 16, 2026 | 4,795.00 | 4,910.00 | 4,750.00 | 4,750.00 | 4,750.00 | -0.94% | 8,678 |