NANOCMS Co.,Ltd (KOSDAQ:247660)
South Korea · Delayed Price · Currency is KRW 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 |