NanoSilikhan Advanced Materials Co., Ltd. (KOSDAQ:286750)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,000.00
-120.00 (-5.66%)
At close: Aug 1, 2025, 3:30 PM KST

KOSDAQ:286750 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20251,905.001,930.001,847.001,882.00--1.10%154,402
Aug 6, 20251,960.001,996.001,825.001,903.00--3.69%202,026
Aug 5, 20251,995.001,995.001,952.001,976.00-0.82%54,999
Aug 4, 20252,000.002,030.001,931.001,960.00--2.00%145,991
Aug 1, 20252,150.002,250.001,980.002,000.00--5.66%274,575
Jul 31, 20252,110.002,160.002,040.002,120.00-0.47%325,919
Jul 30, 20252,040.002,195.002,000.002,110.00-3.43%446,597
Jul 29, 20251,926.002,060.001,912.002,040.00-5.97%334,035
Jul 28, 20251,881.001,948.001,795.001,925.00-2.34%320,462
Jul 25, 20251,893.002,195.001,881.001,881.00-3.87%2,242,398
Jul 24, 20251,810.001,852.001,740.001,811.00-0.06%491,102
Jul 23, 20251,701.002,100.001,701.001,810.00-6.60%4,094,706
Jul 22, 20251,857.001,884.001,690.001,698.00--8.56%285,718
Jul 21, 20251,885.001,948.001,835.001,857.00--1.49%153,680
Jul 18, 20251,997.002,045.001,800.001,885.00--5.18%271,923
Jul 17, 20251,996.002,110.001,971.001,988.00--0.60%199,364
Jul 16, 20251,895.002,000.001,776.002,000.00-8.23%258,890
Jul 15, 20251,910.001,948.001,780.001,848.00--2.22%153,243
Jul 14, 20251,886.001,945.001,846.001,890.00-0.37%190,094
Jul 11, 20251,750.002,070.001,750.001,883.00-8.47%887,909
Jul 10, 20251,720.001,762.001,669.001,736.00-3.39%233,518
Jul 9, 20251,670.001,773.001,633.001,679.00--0.06%450,205
Jul 8, 20251,640.001,729.001,605.001,680.00-4.67%926,524
Jul 7, 20252,215.002,225.001,565.001,605.00--27.54%5,001,133
Jul 4, 20252,270.002,275.002,155.002,215.00--1.99%122,366
Jul 3, 20252,280.002,325.002,190.002,260.00--0.66%118,770
Jul 2, 20252,175.002,435.002,155.002,275.00-7.31%429,958
Jul 1, 20252,190.002,205.002,045.002,120.00--3.20%237,484
Jun 30, 20252,235.002,260.002,175.002,190.00--2.01%98,944
Jun 27, 20252,265.002,320.002,145.002,235.00--1.32%175,957
Jun 26, 20252,270.002,365.002,205.002,265.00--0.44%162,762
Jun 25, 20252,335.002,335.002,070.002,275.00--1.09%538,003
Jun 24, 20252,410.002,440.002,300.002,300.00--3.97%283,644
Jun 23, 20252,525.002,525.002,395.002,395.00--1.03%175,083
Jun 20, 20252,440.002,440.002,390.002,420.00--0.82%109,553
Jun 19, 20252,410.002,480.002,405.002,440.00-1.24%156,511
Jun 18, 20252,555.002,565.002,310.002,410.00--4.93%600,670
Jun 17, 20252,805.002,805.002,480.002,535.00--9.63%840,765
Jun 16, 20252,675.002,840.002,605.002,805.00-10.87%784,661
Jun 13, 20252,460.002,590.002,385.002,530.00-2.85%387,310
Jun 12, 20252,485.002,500.002,400.002,460.00--1.01%167,921
Jun 11, 20252,530.002,595.002,450.002,485.00--2.55%322,081
Jun 10, 20252,670.002,770.002,540.002,550.00--2.67%185,440
Jun 9, 20252,700.002,795.002,600.002,620.00--2.96%188,212
Jun 5, 20252,550.002,765.002,550.002,700.00-6.30%373,445
Jun 4, 20252,605.002,690.002,530.002,540.00--1.93%171,915
Jun 2, 20252,490.002,630.002,490.002,590.00-2.98%196,862
May 30, 20252,525.002,560.002,425.002,515.00--0.40%135,544
May 29, 20252,595.002,595.002,470.002,525.00--0.59%103,159
May 28, 20252,510.002,600.002,490.002,540.00-2.01%93,434