NANOCMS Co.,Ltd (KOSDAQ:247660)
South Korea · Delayed Price · Currency is KRW 3,685.00
-205.00 (-5.27%)
At close: Oct 8, 2026
NANOCMS Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3,890.00 | 3,890.00 | 3,460.00 | 3,685.00 | 3,685.00 | -5.27% | 181,585 |
| Oct 7, 2026 | 3,830.00 | 4,095.00 | 3,700.00 | 3,890.00 | 3,890.00 | 1.70% | 217,463 |
| Oct 6, 2026 | 3,200.00 | 3,880.00 | 3,180.00 | 3,825.00 | 3,825.00 | -7.27% | 677,619 |
| Oct 2, 2026 | 3,970.00 | 4,200.00 | 3,970.00 | 4,125.00 | 4,125.00 | 3.13% | 13,014 |
| Oct 1, 2026 | 3,955.00 | 4,010.00 | 3,770.00 | 4,000.00 | 4,000.00 | 0.50% | 19,477 |
| Sep 30, 2026 | 4,340.00 | 4,340.00 | 3,825.00 | 3,980.00 | 3,980.00 | -4.78% | 66,371 |
| Sep 29, 2026 | 4,070.00 | 4,200.00 | 3,935.00 | 4,180.00 | 4,180.00 | 2.08% | 22,934 |
| Sep 28, 2026 | 4,085.00 | 4,195.00 | 4,035.00 | 4,095.00 | 4,095.00 | -0.49% | 19,240 |
| Sep 23, 2026 | 4,070.00 | 4,200.00 | 4,025.00 | 4,115.00 | 4,115.00 | 0.37% | 32,048 |
| Sep 22, 2026 | 4,230.00 | 4,260.00 | 4,010.00 | 4,100.00 | 4,100.00 | -3.87% | 17,565 |
| Sep 21, 2026 | 4,355.00 | 4,490.00 | 4,080.00 | 4,265.00 | 4,265.00 | -5.01% | 25,647 |
| Sep 18, 2026 | 4,170.00 | 4,490.00 | 4,115.00 | 4,490.00 | 4,490.00 | 8.32% | 87,172 |
| Sep 17, 2026 | 3,950.00 | 4,240.00 | 3,950.00 | 4,145.00 | 4,145.00 | 4.15% | 30,303 |
| Sep 16, 2026 | 3,950.00 | 3,980.00 | 3,850.00 | 3,980.00 | 3,980.00 | - | 13,591 |
| Sep 15, 2026 | 3,790.00 | 4,040.00 | 3,640.00 | 3,980.00 | 3,980.00 | 3.38% | 32,095 |
| Sep 14, 2026 | 3,885.00 | 4,070.00 | 3,770.00 | 3,850.00 | 3,850.00 | -0.90% | 22,892 |
| Sep 11, 2026 | 3,780.00 | 3,885.00 | 3,535.00 | 3,885.00 | 3,885.00 | 1.97% | 30,312 |
| Sep 10, 2026 | 3,600.00 | 3,900.00 | 3,575.00 | 3,810.00 | 3,810.00 | 5.83% | 22,738 |
| Sep 9, 2026 | 3,590.00 | 3,670.00 | 3,450.00 | 3,600.00 | 3,600.00 | 0.56% | 17,939 |
| Sep 8, 2026 | 3,560.00 | 3,625.00 | 3,325.00 | 3,580.00 | 3,580.00 | -0.56% | 46,163 |
| Sep 7, 2026 | 3,905.00 | 3,945.00 | 3,520.00 | 3,600.00 | 3,600.00 | -15.49% | 140,077 |
| Sep 4, 2026 | 3,850.00 | 4,490.00 | 3,850.00 | 4,260.00 | 4,260.00 | 8.40% | 66,120 |
| Sep 3, 2026 | 3,870.00 | 4,000.00 | 3,795.00 | 3,930.00 | 3,930.00 | 0.77% | 19,596 |
| Sep 2, 2026 | 3,890.00 | 3,950.00 | 3,665.00 | 3,900.00 | 3,900.00 | 3.59% | 39,152 |
| Sep 1, 2026 | 3,430.00 | 3,795.00 | 3,310.00 | 3,765.00 | 3,765.00 | 13.06% | 38,869 |
| Aug 31, 2026 | 3,205.00 | 3,360.00 | 3,155.00 | 3,330.00 | 3,330.00 | 1.52% | 13,660 |
| Aug 28, 2026 | 3,485.00 | 3,485.00 | 3,260.00 | 3,280.00 | 3,280.00 | -4.09% | 24,426 |
| Aug 27, 2026 | 3,450.00 | 3,640.00 | 3,240.00 | 3,420.00 | 3,420.00 | -1.87% | 118,348 |
| Aug 26, 2026 | 2,900.00 | 3,670.00 | 2,840.00 | 3,485.00 | 3,485.00 | 21.43% | 123,607 |
| Aug 25, 2026 | 2,790.00 | 2,960.00 | 2,580.00 | 2,870.00 | 2,870.00 | 7.09% | 54,157 |
| Aug 24, 2026 | 2,560.00 | 2,750.00 | 2,465.00 | 2,680.00 | 2,680.00 | 4.28% | 48,482 |
| Aug 21, 2026 | 2,490.00 | 2,650.00 | 2,350.00 | 2,570.00 | 2,570.00 | 6.42% | 32,430 |
| Aug 20, 2026 | 2,305.00 | 2,550.00 | 2,290.00 | 2,415.00 | 2,415.00 | 5.00% | 34,183 |
| Aug 19, 2026 | 2,355.00 | 2,355.00 | 2,275.00 | 2,300.00 | 2,300.00 | -2.54% | 9,182 |
| Aug 18, 2026 | 2,485.00 | 2,485.00 | 2,360.00 | 2,360.00 | 2,360.00 | -5.03% | 39,929 |
| Aug 14, 2026 | 2,460.00 | 2,545.00 | 2,415.00 | 2,485.00 | 2,485.00 | 1.02% | 25,658 |
| Aug 13, 2026 | 2,660.00 | 2,660.00 | 2,405.00 | 2,460.00 | 2,460.00 | -7.52% | 75,367 |
| Aug 12, 2026 | 2,575.00 | 2,680.00 | 2,455.00 | 2,660.00 | 2,660.00 | 3.30% | 45,855 |
| Aug 11, 2026 | 2,380.00 | 2,740.00 | 2,320.00 | 2,575.00 | 2,575.00 | 8.19% | 58,268 |
| Aug 10, 2026 | 2,350.00 | 2,475.00 | 2,275.00 | 2,380.00 | 2,380.00 | 1.28% | 64,497 |
| Aug 7, 2026 | 2,450.00 | 2,565.00 | 2,260.00 | 2,350.00 | 2,350.00 | -4.08% | 81,592 |
| Aug 6, 2026 | 2,715.00 | 2,845.00 | 2,300.00 | 2,450.00 | 2,450.00 | -14.19% | 140,367 |
| Aug 5, 2026 | 2,985.00 | 3,090.00 | 2,850.00 | 2,855.00 | 2,855.00 | -1.55% | 56,212 |
| Aug 4, 2026 | 3,020.00 | 3,085.00 | 2,810.00 | 2,900.00 | 2,900.00 | -2.52% | 52,658 |
| Aug 3, 2026 | 2,645.00 | 3,050.00 | 2,625.00 | 2,975.00 | 2,975.00 | 12.48% | 103,394 |
| Jul 31, 2026 | 2,580.00 | 2,780.00 | 2,475.00 | 2,645.00 | 2,645.00 | 5.59% | 90,059 |
| Jul 30, 2026 | 2,870.00 | 2,920.00 | 2,365.00 | 2,505.00 | 2,505.00 | -15.94% | 184,749 |
| Jul 29, 2026 | 3,750.00 | 3,750.00 | 2,820.00 | 2,980.00 | 2,980.00 | -24.08% | 391,978 |
| Jul 28, 2026 | 3,495.00 | 3,925.00 | 3,300.00 | 3,925.00 | 3,925.00 | 29.97% | 165,549 |
| Jul 27, 2026 | 2,880.00 | 3,130.00 | 2,800.00 | 3,020.00 | 3,020.00 | 4.86% | 13,394 |