NanoSilikhan Advanced Materials Co., Ltd. (KOSDAQ:286750)
South Korea · Delayed Price · Currency is KRW 1,791.00
-25.00 (-1.38%)
At close: Oct 2, 2025
KOSDAQ:286750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,793.00 | 1,835.00 | 1,780.00 | 1,812.00 | 1,812.00 | 1.17% | 180,823 |
| Oct 2, 2025 | 1,793.00 | 1,948.00 | 1,751.00 | 1,791.00 | 1,791.00 | -1.38% | 419,113 |
| Oct 1, 2025 | 1,830.00 | 1,853.00 | 1,737.00 | 1,816.00 | 1,816.00 | -1.04% | 232,614 |
| Sep 30, 2025 | 1,990.00 | 2,035.00 | 1,823.00 | 1,835.00 | 1,835.00 | -3.47% | 647,875 |
| Sep 29, 2025 | 1,920.00 | 1,920.00 | 1,885.00 | 1,901.00 | 1,901.00 | -0.78% | 103,617 |
| Sep 26, 2025 | 1,904.00 | 1,916.00 | 1,850.00 | 1,916.00 | 1,916.00 | 0.79% | 154,980 |
| Sep 25, 2025 | 1,992.00 | 1,992.00 | 1,893.00 | 1,901.00 | 1,901.00 | -4.57% | 209,126 |
| Sep 24, 2025 | 1,907.00 | 1,996.00 | 1,874.00 | 1,992.00 | 1,992.00 | 4.51% | 228,690 |
| Sep 23, 2025 | 1,975.00 | 2,000.00 | 1,850.00 | 1,906.00 | 1,906.00 | -4.12% | 320,950 |
| Sep 22, 2025 | 1,871.00 | 2,055.00 | 1,871.00 | 1,988.00 | 1,988.00 | 6.60% | 955,918 |
| Sep 19, 2025 | 1,910.00 | 1,938.00 | 1,810.00 | 1,865.00 | 1,865.00 | -1.95% | 777,189 |
| Sep 18, 2025 | 1,911.00 | 2,025.00 | 1,891.00 | 1,902.00 | 1,902.00 | -2.01% | 1,404,386 |
| Sep 17, 2025 | 2,145.00 | 2,155.00 | 1,911.00 | 1,941.00 | 1,941.00 | -8.87% | 2,542,381 |
| Sep 16, 2025 | 1,830.00 | 2,255.00 | 1,790.00 | 2,130.00 | 2,130.00 | 22.70% | 17,209,420 |
| Sep 15, 2025 | 1,531.00 | 1,956.00 | 1,531.00 | 1,736.00 | 1,736.00 | 15.35% | 6,903,580 |
| Sep 12, 2025 | 1,791.00 | 1,830.00 | 1,481.00 | 1,505.00 | 1,505.00 | -15.59% | 482,368 |
| Sep 11, 2025 | 1,822.00 | 1,822.00 | 1,773.00 | 1,783.00 | 1,783.00 | -0.45% | 40,264 |
| Sep 10, 2025 | 1,795.00 | 1,830.00 | 1,788.00 | 1,791.00 | 1,791.00 | -1.43% | 81,627 |
| Sep 9, 2025 | 1,849.00 | 1,849.00 | 1,762.00 | 1,817.00 | 1,817.00 | 0.72% | 61,447 |
| Sep 8, 2025 | 1,910.00 | 1,910.00 | 1,801.00 | 1,804.00 | 1,804.00 | -1.85% | 64,630 |
| Sep 5, 2025 | 1,870.00 | 1,887.00 | 1,838.00 | 1,838.00 | 1,838.00 | -1.71% | 57,834 |
| Sep 4, 2025 | 1,779.00 | 1,874.00 | 1,779.00 | 1,870.00 | 1,870.00 | 5.00% | 100,991 |
| Sep 3, 2025 | 1,750.00 | 1,890.00 | 1,750.00 | 1,781.00 | 1,781.00 | 0.91% | 91,730 |
| Sep 2, 2025 | 1,788.00 | 1,788.00 | 1,736.00 | 1,765.00 | 1,765.00 | -0.34% | 34,770 |
| Sep 1, 2025 | 1,810.00 | 1,898.00 | 1,757.00 | 1,771.00 | 1,771.00 | -2.15% | 56,489 |
| Aug 29, 2025 | 1,796.00 | 1,920.00 | 1,751.00 | 1,810.00 | 1,810.00 | 3.96% | 158,819 |
| Aug 28, 2025 | 1,790.00 | 1,790.00 | 1,721.00 | 1,741.00 | 1,741.00 | -0.80% | 58,726 |
| Aug 27, 2025 | 1,785.00 | 1,790.00 | 1,690.00 | 1,755.00 | 1,755.00 | -1.52% | 109,776 |
| Aug 26, 2025 | 1,824.00 | 1,847.00 | 1,710.00 | 1,782.00 | 1,782.00 | -1.00% | 114,722 |
| Aug 25, 2025 | 1,798.00 | 1,828.00 | 1,720.00 | 1,800.00 | 1,800.00 | 0.11% | 82,735 |
| Aug 22, 2025 | 1,830.00 | 1,847.00 | 1,760.00 | 1,798.00 | 1,798.00 | 2.39% | 70,387 |
| Aug 21, 2025 | 1,782.00 | 1,800.00 | 1,730.00 | 1,756.00 | 1,756.00 | -1.46% | 85,119 |
| Aug 20, 2025 | 1,829.00 | 1,829.00 | 1,705.00 | 1,782.00 | 1,782.00 | -1.00% | 118,659 |
| Aug 19, 2025 | 1,881.00 | 1,890.00 | 1,775.00 | 1,800.00 | 1,800.00 | -4.31% | 116,038 |
| Aug 18, 2025 | 1,923.00 | 1,923.00 | 1,856.00 | 1,881.00 | 1,881.00 | -1.42% | 66,632 |
| Aug 14, 2025 | 1,890.00 | 1,936.00 | 1,840.00 | 1,908.00 | 1,908.00 | 1.71% | 102,764 |
| Aug 13, 2025 | 1,889.00 | 1,890.00 | 1,800.00 | 1,876.00 | 1,876.00 | 2.51% | 45,978 |
| Aug 12, 2025 | 1,820.00 | 1,868.00 | 1,780.00 | 1,830.00 | 1,830.00 | - | 111,833 |
| Aug 11, 2025 | 1,870.00 | 1,906.00 | 1,786.00 | 1,830.00 | 1,830.00 | -2.14% | 161,169 |
| Aug 8, 2025 | 1,865.00 | 1,898.00 | 1,827.00 | 1,870.00 | 1,870.00 | -0.64% | 125,756 |
| Aug 7, 2025 | 1,905.00 | 1,930.00 | 1,847.00 | 1,882.00 | 1,882.00 | -1.10% | 154,402 |
| Aug 6, 2025 | 1,960.00 | 1,996.00 | 1,825.00 | 1,903.00 | 1,903.00 | -3.69% | 202,026 |
| Aug 5, 2025 | 1,995.00 | 1,995.00 | 1,952.00 | 1,976.00 | 1,976.00 | 0.82% | 54,999 |
| Aug 4, 2025 | 2,000.00 | 2,030.00 | 1,931.00 | 1,960.00 | 1,960.00 | -2.00% | 145,991 |
| Aug 1, 2025 | 2,150.00 | 2,250.00 | 1,980.00 | 2,000.00 | 2,000.00 | -5.66% | 274,575 |
| Jul 31, 2025 | 2,110.00 | 2,160.00 | 2,040.00 | 2,120.00 | 2,120.00 | 0.47% | 325,919 |
| Jul 30, 2025 | 2,040.00 | 2,195.00 | 2,000.00 | 2,110.00 | 2,110.00 | 3.43% | 446,597 |
| Jul 29, 2025 | 1,926.00 | 2,060.00 | 1,912.00 | 2,040.00 | 2,040.00 | 5.97% | 334,035 |
| Jul 28, 2025 | 1,881.00 | 1,948.00 | 1,795.00 | 1,925.00 | 1,925.00 | 2.34% | 320,462 |
| Jul 25, 2025 | 1,893.00 | 2,195.00 | 1,881.00 | 1,881.00 | 1,881.00 | 3.87% | 2,242,398 |