Skip to main content
logo
NANOCMS Co.,Ltd (KOSDAQ:247660)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,910.00
+430.00 (9.60%)
At close: May 20, 2026

NANOCMS Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20264,445.005,130.004,445.004,910.004,910.009.60%141,696
May 19, 20264,815.004,815.004,120.004,480.004,480.00-6.96%126,822
May 18, 20264,300.005,150.004,105.004,815.004,815.0011.07%221,809
May 15, 20264,625.004,655.004,320.004,335.004,335.00-6.97%16,563
May 14, 20264,810.004,980.004,580.004,660.004,660.00-3.12%23,444
May 13, 20264,625.004,940.004,625.004,810.004,810.002.67%12,774
May 12, 20264,710.004,950.004,440.004,685.004,685.00-2.90%24,616
May 11, 20264,770.004,865.004,710.004,825.004,825.000.10%20,247
May 8, 20264,690.004,940.004,615.004,820.004,820.002.34%19,267
May 7, 20264,890.004,930.004,680.004,710.004,710.00-3.68%19,633
May 6, 20264,815.005,030.004,750.004,890.004,890.001.03%27,685
May 4, 20264,920.004,920.004,790.004,840.004,840.00-1.53%26,102
Apr 30, 20264,905.005,080.004,850.004,915.004,915.00-0.20%16,896
Apr 29, 20264,890.005,040.004,740.004,925.004,925.000.72%14,872
Apr 28, 20264,990.005,010.004,850.004,890.004,890.00-1.01%18,288
Apr 27, 20264,970.005,140.004,880.004,940.004,940.00-0.60%17,278
Apr 24, 20264,955.005,090.004,870.004,970.004,970.00-0.50%10,195
Apr 23, 20265,100.005,210.004,835.004,995.004,995.00-2.82%42,664
Apr 22, 20265,200.005,200.005,020.005,140.005,140.00-1.15%21,166
Apr 21, 20265,290.005,400.005,200.005,200.005,200.00-2.07%48,671
Apr 20, 20265,250.005,330.005,000.005,310.005,310.001.14%54,266
Apr 17, 20265,300.005,310.005,150.005,250.005,250.001.94%81,838
Apr 16, 20265,250.005,250.005,050.005,150.005,150.000.78%67,342
Apr 15, 20265,080.005,260.005,000.005,110.005,110.000.99%62,075
Apr 14, 20265,030.005,110.004,990.005,060.005,060.00-0.78%11,793
Apr 13, 20264,895.005,120.004,840.005,100.005,100.003.66%21,618
Apr 10, 20265,070.005,180.004,830.004,920.004,920.00-3.91%51,072
Apr 9, 20265,050.005,180.004,985.005,120.005,120.000.99%42,940
Apr 8, 20264,765.005,120.004,750.005,070.005,070.007.42%40,237
Apr 7, 20264,860.004,860.004,405.004,720.004,720.00-3.67%52,025
Apr 6, 20264,835.005,160.004,600.004,900.004,900.001.34%65,689
Apr 3, 20264,865.004,995.004,795.004,835.004,835.00-0.92%13,183
Apr 2, 20265,160.005,160.004,700.004,880.004,880.00-3.56%57,907
Apr 1, 20265,030.005,160.004,910.005,060.005,060.002.85%87,692
Mar 31, 20264,600.005,050.004,590.004,920.004,920.006.96%85,373
Mar 30, 20264,520.004,970.004,405.004,600.004,600.001.77%115,980
Mar 27, 20264,385.004,625.004,170.004,520.004,520.002.96%47,443
Mar 26, 20264,970.004,975.004,360.004,390.004,390.002.33%175,485
Mar 25, 20264,165.004,390.004,160.004,290.004,290.003.00%34,438
Mar 24, 20264,060.004,200.003,980.004,165.004,165.002.59%14,370
Mar 23, 20264,030.004,240.003,950.004,060.004,060.000.74%29,223
Mar 20, 20264,000.004,040.003,880.004,030.004,030.00-0.25%16,587
Mar 19, 20263,995.004,135.003,875.004,040.004,040.003.59%21,267
Mar 18, 20263,730.003,960.003,730.003,900.003,900.004.70%17,280
Mar 17, 20263,850.003,910.003,585.003,725.003,725.00-2.36%17,627
Mar 16, 20263,935.003,995.003,795.003,815.003,815.00-2.93%3,508
Mar 13, 20263,870.003,970.003,835.003,930.003,930.001.55%23,070
Mar 12, 20263,880.003,950.003,770.003,870.003,870.002.65%11,914
Mar 11, 20263,755.003,900.003,700.003,770.003,770.001.89%10,194
Mar 10, 20263,785.003,785.003,660.003,700.003,700.001.09%5,347