NanoSilikhan Advanced Materials Co., Ltd. (KOSDAQ:286750)
South Korea · Delayed Price · Currency is KRW 1,580.00
+8.00 (0.51%)
At close: Mar 20, 2026
KOSDAQ:286750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,599.00 | 1,610.00 | 1,540.00 | 1,580.00 | 1,580.00 | 0.51% | 132,802 |
| Mar 19, 2026 | 1,623.00 | 1,623.00 | 1,515.00 | 1,572.00 | 1,572.00 | -3.14% | 103,690 |
| Mar 18, 2026 | 1,517.00 | 1,645.00 | 1,517.00 | 1,623.00 | 1,623.00 | 6.99% | 143,588 |
| Mar 17, 2026 | 1,468.00 | 1,559.00 | 1,468.00 | 1,517.00 | 1,517.00 | 2.50% | 74,521 |
| Mar 16, 2026 | 1,515.00 | 1,530.00 | 1,425.00 | 1,480.00 | 1,480.00 | -2.31% | 82,344 |
| Mar 13, 2026 | 1,460.00 | 1,550.00 | 1,396.00 | 1,515.00 | 1,515.00 | 4.12% | 128,039 |
| Mar 12, 2026 | 1,391.00 | 1,498.00 | 1,390.00 | 1,455.00 | 1,455.00 | 4.60% | 68,056 |
| Mar 11, 2026 | 1,370.00 | 1,400.00 | 1,350.00 | 1,391.00 | 1,391.00 | 1.53% | 44,591 |
| Mar 10, 2026 | 1,380.00 | 1,400.00 | 1,333.00 | 1,370.00 | 1,370.00 | - | 77,186 |
| Mar 9, 2026 | 1,401.00 | 1,401.00 | 1,270.00 | 1,370.00 | 1,370.00 | -4.53% | 49,757 |
| Mar 6, 2026 | 1,403.00 | 1,444.00 | 1,390.00 | 1,435.00 | 1,435.00 | 3.24% | 29,022 |
| Mar 5, 2026 | 1,350.00 | 1,465.00 | 1,307.00 | 1,390.00 | 1,390.00 | 9.11% | 103,383 |
| Mar 4, 2026 | 1,499.00 | 1,499.00 | 1,196.00 | 1,274.00 | 1,274.00 | -15.07% | 190,708 |
| Mar 3, 2026 | 1,564.00 | 1,564.00 | 1,479.00 | 1,500.00 | 1,500.00 | -4.15% | 110,142 |
| Feb 27, 2026 | 1,580.00 | 1,602.00 | 1,550.00 | 1,565.00 | 1,565.00 | -0.95% | 94,917 |
| Feb 26, 2026 | 1,580.00 | 1,609.00 | 1,548.00 | 1,580.00 | 1,580.00 | - | 112,675 |
| Feb 25, 2026 | 1,596.00 | 1,610.00 | 1,571.00 | 1,580.00 | 1,580.00 | -1.00% | 90,129 |
| Feb 24, 2026 | 1,592.00 | 1,632.00 | 1,556.00 | 1,596.00 | 1,596.00 | 0.25% | 85,011 |
| Feb 23, 2026 | 1,609.00 | 1,614.00 | 1,573.00 | 1,592.00 | 1,592.00 | -1.06% | 126,090 |
| Feb 20, 2026 | 1,594.00 | 1,614.00 | 1,590.00 | 1,609.00 | 1,609.00 | 0.19% | 70,298 |
| Feb 19, 2026 | 1,581.00 | 1,620.00 | 1,514.00 | 1,606.00 | 1,606.00 | 1.58% | 134,115 |
| Feb 13, 2026 | 1,572.00 | 1,585.00 | 1,555.00 | 1,581.00 | 1,581.00 | 0.57% | 39,800 |
| Feb 12, 2026 | 1,592.00 | 1,605.00 | 1,550.00 | 1,572.00 | 1,572.00 | -1.26% | 98,107 |
| Feb 11, 2026 | 1,620.00 | 1,620.00 | 1,530.00 | 1,592.00 | 1,592.00 | -1.06% | 53,946 |
| Feb 10, 2026 | 1,600.00 | 1,613.00 | 1,584.00 | 1,609.00 | 1,609.00 | 0.31% | 52,175 |
| Feb 9, 2026 | 1,570.00 | 1,611.00 | 1,570.00 | 1,604.00 | 1,604.00 | 2.17% | 41,988 |
| Feb 6, 2026 | 1,601.00 | 1,649.00 | 1,550.00 | 1,570.00 | 1,570.00 | -1.94% | 67,049 |
| Feb 5, 2026 | 1,634.00 | 1,644.00 | 1,588.00 | 1,601.00 | 1,601.00 | -2.26% | 50,892 |
| Feb 4, 2026 | 1,595.00 | 1,645.00 | 1,557.00 | 1,638.00 | 1,638.00 | 2.70% | 107,460 |
| Feb 3, 2026 | 1,650.00 | 1,650.00 | 1,580.00 | 1,595.00 | 1,595.00 | -2.39% | 119,479 |
| Feb 2, 2026 | 1,677.00 | 1,677.00 | 1,611.00 | 1,634.00 | 1,634.00 | -2.74% | 110,665 |
| Jan 30, 2026 | 1,744.00 | 1,745.00 | 1,655.00 | 1,680.00 | 1,680.00 | -1.18% | 81,736 |
| Jan 29, 2026 | 1,755.00 | 1,821.00 | 1,693.00 | 1,700.00 | 1,700.00 | -1.96% | 303,062 |
| Jan 28, 2026 | 1,722.00 | 1,777.00 | 1,691.00 | 1,734.00 | 1,734.00 | 0.70% | 115,961 |
| Jan 27, 2026 | 1,741.00 | 1,742.00 | 1,681.00 | 1,722.00 | 1,722.00 | -1.09% | 81,216 |
| Jan 26, 2026 | 1,699.00 | 1,779.00 | 1,666.00 | 1,741.00 | 1,741.00 | 3.94% | 199,772 |
| Jan 23, 2026 | 1,570.00 | 1,726.00 | 1,570.00 | 1,675.00 | 1,675.00 | 6.69% | 426,154 |
| Jan 22, 2026 | 1,590.00 | 1,607.00 | 1,530.00 | 1,570.00 | 1,570.00 | -0.63% | 103,801 |
| Jan 21, 2026 | 1,551.00 | 1,585.00 | 1,521.00 | 1,580.00 | 1,580.00 | -1.06% | 87,028 |
| Jan 20, 2026 | 1,595.00 | 1,610.00 | 1,560.00 | 1,597.00 | 1,597.00 | 0.13% | 74,347 |
| Jan 19, 2026 | 1,642.00 | 1,663.00 | 1,550.00 | 1,595.00 | 1,595.00 | -3.68% | 127,202 |
| Jan 16, 2026 | 1,656.00 | 1,656.00 | 1,613.00 | 1,656.00 | 1,656.00 | - | 103,523 |
| Jan 15, 2026 | 1,657.00 | 1,657.00 | 1,602.00 | 1,656.00 | 1,656.00 | 0.42% | 68,562 |
| Jan 14, 2026 | 1,649.00 | 1,672.00 | 1,625.00 | 1,649.00 | 1,649.00 | - | 50,780 |
| Jan 13, 2026 | 1,695.00 | 1,695.00 | 1,631.00 | 1,649.00 | 1,649.00 | - | 92,083 |
| Jan 12, 2026 | 1,640.00 | 1,696.00 | 1,615.00 | 1,649.00 | 1,649.00 | 0.55% | 63,704 |
| Jan 9, 2026 | 1,666.00 | 1,679.00 | 1,580.00 | 1,640.00 | 1,640.00 | -2.38% | 128,260 |
| Jan 8, 2026 | 1,693.00 | 1,693.00 | 1,616.00 | 1,680.00 | 1,680.00 | -1.18% | 163,519 |
| Jan 7, 2026 | 1,741.00 | 1,741.00 | 1,640.00 | 1,700.00 | 1,700.00 | -2.35% | 117,370 |
| Jan 6, 2026 | 1,829.00 | 1,829.00 | 1,740.00 | 1,741.00 | 1,741.00 | -3.01% | 81,061 |