NanoSilikhan Advanced Materials Co., Ltd. (KOSDAQ:286750)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,789.00
-18.00 (-1.00%)
Last updated: Oct 31, 2025, 11:20 AM KST

KOSDAQ:286750 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,829.001,829.001,787.001,807.001,807.00-73,120
Oct 29, 20251,812.001,844.001,780.001,807.001,807.00-0.28%122,464
Oct 28, 20251,810.001,829.001,790.001,812.001,812.000.11%74,720
Oct 27, 20251,853.001,895.001,795.001,810.001,810.00-2.32%173,463
Oct 24, 20251,870.001,924.001,844.001,853.001,853.00-0.80%125,614
Oct 23, 20251,880.001,899.001,850.001,868.001,868.00-0.64%70,808
Oct 22, 20251,978.001,983.001,865.001,880.001,880.00-4.86%244,943
Oct 21, 20251,940.001,989.001,910.001,976.001,976.001.59%205,523
Oct 20, 20251,995.002,000.001,884.001,945.001,945.003.40%445,277
Oct 17, 20251,822.001,965.001,798.001,881.001,881.003.24%278,874
Oct 16, 20251,888.001,888.001,812.001,822.001,822.00-2.10%116,247
Oct 15, 20251,815.001,938.001,815.001,861.001,861.002.59%239,586
Oct 14, 20251,814.001,843.001,771.001,814.001,814.00-152,053
Oct 13, 20251,780.001,832.001,780.001,814.001,814.000.11%128,781
Oct 10, 20251,793.001,835.001,780.001,812.001,812.001.17%181,369
Oct 2, 20251,793.001,948.001,751.001,791.001,791.00-1.38%419,113
Oct 1, 20251,830.001,853.001,737.001,816.001,816.00-1.04%232,614
Sep 30, 20251,990.002,035.001,823.001,835.001,835.00-3.47%647,875
Sep 29, 20251,920.001,920.001,885.001,901.001,901.00-0.78%103,617
Sep 26, 20251,904.001,916.001,850.001,916.001,916.000.79%154,980
Sep 25, 20251,992.001,992.001,893.001,901.001,901.00-4.57%209,126
Sep 24, 20251,907.001,996.001,874.001,992.001,992.004.51%228,690
Sep 23, 20251,975.002,000.001,850.001,906.001,906.00-4.12%320,950
Sep 22, 20251,871.002,055.001,871.001,988.001,988.006.60%955,918
Sep 19, 20251,910.001,938.001,810.001,865.001,865.00-1.95%777,189
Sep 18, 20251,911.002,025.001,891.001,902.001,902.00-2.01%1,404,386
Sep 17, 20252,145.002,155.001,911.001,941.001,941.00-8.87%2,542,381
Sep 16, 20251,830.002,255.001,790.002,130.002,130.0022.70%17,209,420
Sep 15, 20251,531.001,956.001,531.001,736.001,736.0015.35%6,903,580
Sep 12, 20251,791.001,830.001,481.001,505.001,505.00-15.59%482,368
Sep 11, 20251,822.001,822.001,773.001,783.001,783.00-0.45%40,264
Sep 10, 20251,795.001,830.001,788.001,791.001,791.00-1.43%81,627
Sep 9, 20251,849.001,849.001,762.001,817.001,817.000.72%61,447
Sep 8, 20251,910.001,910.001,801.001,804.001,804.00-1.85%64,630
Sep 5, 20251,870.001,887.001,838.001,838.001,838.00-1.71%57,834
Sep 4, 20251,779.001,874.001,779.001,870.001,870.005.00%100,991
Sep 3, 20251,750.001,890.001,750.001,781.001,781.000.91%91,730
Sep 2, 20251,788.001,788.001,736.001,765.001,765.00-0.34%34,770
Sep 1, 20251,810.001,898.001,757.001,771.001,771.00-2.15%56,489
Aug 29, 20251,796.001,920.001,751.001,810.001,810.003.96%158,819
Aug 28, 20251,790.001,790.001,721.001,741.001,741.00-0.80%58,726
Aug 27, 20251,785.001,790.001,690.001,755.001,755.00-1.52%109,776
Aug 26, 20251,824.001,847.001,710.001,782.001,782.00-1.00%114,722
Aug 25, 20251,798.001,828.001,720.001,800.001,800.000.11%82,735
Aug 22, 20251,830.001,847.001,760.001,798.001,798.002.39%70,387
Aug 21, 20251,782.001,800.001,730.001,756.001,756.00-1.46%85,119
Aug 20, 20251,829.001,829.001,705.001,782.001,782.00-1.00%118,659
Aug 19, 20251,881.001,890.001,775.001,800.001,800.00-4.31%116,038
Aug 18, 20251,923.001,923.001,856.001,881.001,881.00-1.42%66,632
Aug 14, 20251,890.001,936.001,840.001,908.001,908.001.71%102,764