NANOCMS Co.,Ltd (KOSDAQ:247660)
South Korea · Delayed Price · Currency is KRW 5,000.00
-190.00 (-3.66%)
At close: Feb 6, 2026
NANOCMS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 4,790.00 | 4,900.00 | 4,735.00 | 4,795.00 | 4,795.00 | 0.10% | 2,983 |
| Jan 14, 2026 | 4,800.00 | 4,805.00 | 4,740.00 | 4,790.00 | 4,790.00 | 0.84% | 7,333 |
| Jan 13, 2026 | 5,020.00 | 5,050.00 | 4,750.00 | 4,750.00 | 4,750.00 | -1.86% | 8,318 |
| Jan 12, 2026 | 4,795.00 | 5,010.00 | 4,777.00 | 4,840.00 | 4,840.00 | 0.94% | 7,083 |
| Jan 9, 2026 | 4,855.00 | 5,030.00 | 4,785.00 | 4,795.00 | 4,795.00 | -1.24% | 9,794 |
| Jan 8, 2026 | 4,970.00 | 4,970.00 | 4,840.00 | 4,855.00 | 4,855.00 | 0.10% | 3,591 |
| Jan 7, 2026 | 5,080.00 | 5,200.00 | 4,850.00 | 4,850.00 | 4,850.00 | -4.53% | 11,105 |
| Jan 6, 2026 | 5,020.00 | 5,230.00 | 4,810.00 | 5,080.00 | 5,080.00 | 1.70% | 7,663 |
| Jan 5, 2026 | 5,230.00 | 5,230.00 | 4,915.00 | 4,995.00 | 4,995.00 | -4.13% | 17,568 |
| Jan 2, 2026 | 5,490.00 | 5,490.00 | 5,210.00 | 5,210.00 | 5,210.00 | -0.57% | 3,658 |
| Dec 30, 2025 | 5,230.00 | 5,460.00 | 5,090.00 | 5,240.00 | 5,240.00 | 0.19% | 22,600 |
| Dec 29, 2025 | 5,390.00 | 5,610.00 | 5,210.00 | 5,230.00 | 5,230.00 | -2.97% | 17,448 |
| Dec 26, 2025 | 5,170.00 | 5,440.00 | 5,060.00 | 5,390.00 | 5,390.00 | 5.07% | 98,906 |
| Dec 24, 2025 | 5,190.00 | 5,250.00 | 5,130.00 | 5,130.00 | 5,130.00 | -1.16% | 9,915 |
| Dec 23, 2025 | 5,250.00 | 5,250.00 | 5,150.00 | 5,190.00 | 5,190.00 | -1.14% | 21,948 |
| Dec 22, 2025 | 5,210.00 | 5,250.00 | 5,120.00 | 5,250.00 | 5,250.00 | 0.77% | 8,923 |
| Dec 19, 2025 | 5,230.00 | 5,260.00 | 5,120.00 | 5,210.00 | 5,210.00 | 1.17% | 52,762 |
| Dec 18, 2025 | 4,960.00 | 5,240.00 | 4,940.00 | 5,150.00 | 5,150.00 | 3.00% | 7,422 |
| Dec 17, 2025 | 5,050.00 | 5,070.00 | 4,910.00 | 5,000.00 | 5,000.00 | -0.99% | 4,587 |
| Dec 16, 2025 | 5,000.00 | 5,230.00 | 4,975.00 | 5,050.00 | 5,050.00 | -1.37% | 8,909 |
| Dec 15, 2025 | 5,160.00 | 5,410.00 | 5,010.00 | 5,120.00 | 5,120.00 | -0.78% | 7,123 |
| Dec 12, 2025 | 5,110.00 | 5,210.00 | 5,070.00 | 5,160.00 | 5,160.00 | 0.98% | 5,320 |
| Dec 11, 2025 | 5,140.00 | 5,320.00 | 5,000.00 | 5,110.00 | 5,110.00 | 0.20% | 6,224 |
| Dec 10, 2025 | 5,200.00 | 5,290.00 | 5,070.00 | 5,100.00 | 5,100.00 | -2.67% | 4,524 |
| Dec 9, 2025 | 5,330.00 | 5,520.00 | 5,090.00 | 5,240.00 | 5,240.00 | -2.42% | 39,943 |
| Dec 8, 2025 | 5,060.00 | 5,390.00 | 5,060.00 | 5,370.00 | 5,370.00 | 5.92% | 39,041 |
| Dec 5, 2025 | 5,180.00 | 5,250.00 | 5,020.00 | 5,070.00 | 5,070.00 | -2.69% | 11,045 |
| Dec 4, 2025 | 5,420.00 | 5,420.00 | 5,180.00 | 5,210.00 | 5,210.00 | -2.25% | 7,361 |
| Dec 3, 2025 | 5,360.00 | 5,410.00 | 5,180.00 | 5,330.00 | 5,330.00 | -0.56% | 19,475 |
| Dec 2, 2025 | 5,510.00 | 5,510.00 | 5,210.00 | 5,360.00 | 5,360.00 | -1.47% | 57,340 |
| Dec 1, 2025 | 5,170.00 | 5,470.00 | 5,150.00 | 5,440.00 | 5,440.00 | 5.22% | 141,776 |
| Nov 28, 2025 | 5,230.00 | 5,280.00 | 5,140.00 | 5,170.00 | 5,170.00 | 0.78% | 38,068 |
| Nov 27, 2025 | 5,260.00 | 5,340.00 | 5,130.00 | 5,130.00 | 5,130.00 | -2.84% | 49,831 |
| Nov 26, 2025 | 5,090.00 | 5,340.00 | 5,090.00 | 5,280.00 | 5,280.00 | 2.92% | 56,843 |
| Nov 25, 2025 | 5,250.00 | 5,320.00 | 5,070.00 | 5,130.00 | 5,130.00 | -2.29% | 35,734 |