NANOCMS Co.,Ltd (KOSDAQ:247660)
South Korea · Delayed Price · Currency is KRW 2,920.00
-65.00 (-2.18%)
At close: Jun 30, 2026
NANOCMS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 2,985.00 | 3,265.00 | 2,895.00 | 2,920.00 | 2,920.00 | -2.18% | 18,012 |
| Jun 29, 2026 | 2,655.00 | 3,030.00 | 2,655.00 | 2,985.00 | 2,985.00 | 6.80% | 21,309 |
| Jun 26, 2026 | 3,050.00 | 3,100.00 | 2,315.00 | 2,795.00 | 2,795.00 | -8.36% | 90,765 |
| Jun 25, 2026 | 3,310.00 | 3,325.00 | 2,990.00 | 3,050.00 | 3,050.00 | -7.85% | 34,843 |
| Jun 24, 2026 | 3,565.00 | 3,565.00 | 3,295.00 | 3,310.00 | 3,310.00 | -7.15% | 13,957 |
| Jun 23, 2026 | 3,510.00 | 3,740.00 | 3,320.00 | 3,565.00 | 3,565.00 | 0.99% | 18,852 |
| Jun 22, 2026 | 3,875.00 | 4,070.00 | 3,530.00 | 3,530.00 | 3,530.00 | -8.90% | 13,406 |
| Jun 19, 2026 | 3,995.00 | 3,995.00 | 3,670.00 | 3,875.00 | 3,875.00 | -2.76% | 9,353 |
| Jun 18, 2026 | 4,010.00 | 4,075.00 | 3,810.00 | 3,985.00 | 3,985.00 | -1.60% | 10,754 |
| Jun 17, 2026 | 3,900.00 | 4,195.00 | 3,880.00 | 4,050.00 | 4,050.00 | 3.05% | 14,135 |
| Jun 16, 2026 | 3,895.00 | 3,995.00 | 3,820.00 | 3,930.00 | 3,930.00 | 0.90% | 3,719 |
| Jun 15, 2026 | 3,895.00 | 3,990.00 | 3,750.00 | 3,895.00 | 3,895.00 | 2.77% | 7,525 |
| Jun 12, 2026 | 3,540.00 | 3,890.00 | 3,540.00 | 3,790.00 | 3,790.00 | 6.01% | 20,107 |
| Jun 11, 2026 | 3,535.00 | 3,800.00 | 3,535.00 | 3,575.00 | 3,575.00 | 1.13% | 9,906 |
| Jun 10, 2026 | 3,895.00 | 3,895.00 | 3,325.00 | 3,535.00 | 3,535.00 | -4.33% | 37,061 |
| Jun 9, 2026 | 3,810.00 | 3,840.00 | 3,505.00 | 3,695.00 | 3,695.00 | -2.25% | 21,034 |
| Jun 8, 2026 | 3,640.00 | 3,820.00 | 3,485.00 | 3,780.00 | 3,780.00 | - | 14,320 |
| Jun 5, 2026 | 3,890.00 | 4,000.00 | 3,770.00 | 3,780.00 | 3,780.00 | -3.57% | 15,859 |
| Jun 4, 2026 | 4,180.00 | 4,280.00 | 3,895.00 | 3,920.00 | 3,920.00 | -6.89% | 42,347 |
| Jun 2, 2026 | 4,370.00 | 4,405.00 | 3,935.00 | 4,210.00 | 4,210.00 | -4.43% | 25,846 |
| Jun 1, 2026 | 4,725.00 | 4,725.00 | 4,280.00 | 4,405.00 | 4,405.00 | -6.38% | 30,399 |
| May 29, 2026 | 4,665.00 | 4,940.00 | 4,630.00 | 4,705.00 | 4,705.00 | 1.07% | 10,160 |
| May 28, 2026 | 4,800.00 | 4,800.00 | 4,465.00 | 4,655.00 | 4,655.00 | -3.02% | 16,515 |
| May 27, 2026 | 5,090.00 | 5,090.00 | 4,720.00 | 4,800.00 | 4,800.00 | -2.24% | 19,402 |
| May 26, 2026 | 4,915.00 | 5,100.00 | 4,885.00 | 4,910.00 | 4,910.00 | -1.80% | 43,497 |
| May 22, 2026 | 5,050.00 | 5,100.00 | 4,700.00 | 5,000.00 | 5,000.00 | 3.41% | 41,200 |
| May 21, 2026 | 4,715.00 | 5,140.00 | 4,715.00 | 4,835.00 | 4,835.00 | -1.53% | 105,278 |
| May 20, 2026 | 4,445.00 | 5,130.00 | 4,445.00 | 4,910.00 | 4,910.00 | 9.60% | 141,696 |
| May 19, 2026 | 4,815.00 | 4,815.00 | 4,120.00 | 4,480.00 | 4,480.00 | -6.96% | 126,822 |
| May 18, 2026 | 4,300.00 | 5,150.00 | 4,105.00 | 4,815.00 | 4,815.00 | 11.07% | 221,809 |
| May 15, 2026 | 4,625.00 | 4,655.00 | 4,320.00 | 4,335.00 | 4,335.00 | -6.97% | 16,563 |
| May 14, 2026 | 4,810.00 | 4,980.00 | 4,580.00 | 4,660.00 | 4,660.00 | -3.12% | 23,444 |
| May 13, 2026 | 4,625.00 | 4,940.00 | 4,625.00 | 4,810.00 | 4,810.00 | 2.67% | 12,774 |
| May 12, 2026 | 4,710.00 | 4,950.00 | 4,440.00 | 4,685.00 | 4,685.00 | -2.90% | 24,616 |
| May 11, 2026 | 4,770.00 | 4,865.00 | 4,710.00 | 4,825.00 | 4,825.00 | 0.10% | 20,247 |
| May 8, 2026 | 4,690.00 | 4,940.00 | 4,615.00 | 4,820.00 | 4,820.00 | 2.34% | 19,267 |
| May 7, 2026 | 4,890.00 | 4,930.00 | 4,680.00 | 4,710.00 | 4,710.00 | -3.68% | 19,633 |
| May 6, 2026 | 4,815.00 | 5,030.00 | 4,750.00 | 4,890.00 | 4,890.00 | 1.03% | 27,685 |
| May 4, 2026 | 4,920.00 | 4,920.00 | 4,790.00 | 4,840.00 | 4,840.00 | -1.53% | 26,102 |
| Apr 30, 2026 | 4,905.00 | 5,080.00 | 4,850.00 | 4,915.00 | 4,915.00 | -0.20% | 16,896 |
| Apr 29, 2026 | 4,890.00 | 5,040.00 | 4,740.00 | 4,925.00 | 4,925.00 | 0.72% | 14,872 |
| Apr 28, 2026 | 4,990.00 | 5,010.00 | 4,850.00 | 4,890.00 | 4,890.00 | -1.01% | 18,288 |
| Apr 27, 2026 | 4,970.00 | 5,140.00 | 4,880.00 | 4,940.00 | 4,940.00 | -0.60% | 17,278 |
| Apr 24, 2026 | 4,955.00 | 5,090.00 | 4,870.00 | 4,970.00 | 4,970.00 | -0.50% | 10,195 |
| Apr 23, 2026 | 5,100.00 | 5,210.00 | 4,835.00 | 4,995.00 | 4,995.00 | -2.82% | 42,664 |
| Apr 22, 2026 | 5,200.00 | 5,200.00 | 5,020.00 | 5,140.00 | 5,140.00 | -1.15% | 21,166 |
| Apr 21, 2026 | 5,290.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | -2.07% | 48,671 |
| Apr 20, 2026 | 5,250.00 | 5,330.00 | 5,000.00 | 5,310.00 | 5,310.00 | 1.14% | 54,266 |
| Apr 17, 2026 | 5,300.00 | 5,310.00 | 5,150.00 | 5,250.00 | 5,250.00 | 1.94% | 81,838 |
| Apr 16, 2026 | 5,250.00 | 5,250.00 | 5,050.00 | 5,150.00 | 5,150.00 | 0.78% | 67,342 |