NanoSilikhan Advanced Materials Co., Ltd. (KOSDAQ:286750)
South Korea · Delayed Price · Currency is KRW 2,750.00
+260.00 (10.44%)
At close: Oct 16, 2026
KOSDAQ:286750 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2,490.00 | 2,750.00 | 2,415.00 | 2,750.00 | 2,750.00 | 10.44% | 54,062 |
| Oct 15, 2026 | 2,470.00 | 2,500.00 | 2,300.00 | 2,490.00 | 2,490.00 | -0.60% | 33,433 |
| Oct 14, 2026 | 2,570.00 | 2,640.00 | 2,445.00 | 2,505.00 | 2,505.00 | -1.38% | 23,593 |
| Oct 13, 2026 | 2,615.00 | 2,615.00 | 2,480.00 | 2,540.00 | 2,540.00 | -2.87% | 20,647 |
| Oct 12, 2026 | 2,525.00 | 2,735.00 | 2,455.00 | 2,615.00 | 2,615.00 | 3.56% | 44,414 |
| Oct 8, 2026 | 2,570.00 | 2,590.00 | 2,485.00 | 2,525.00 | 2,525.00 | -0.39% | 11,605 |
| Oct 7, 2026 | 2,550.00 | 2,585.00 | 2,520.00 | 2,535.00 | 2,535.00 | -0.59% | 4,422 |
| Oct 6, 2026 | 2,550.00 | 2,650.00 | 2,510.00 | 2,550.00 | 2,550.00 | 0.39% | 22,503 |
| Oct 2, 2026 | 2,540.00 | 2,685.00 | 2,510.00 | 2,540.00 | 2,540.00 | 0.40% | 24,715 |
| Oct 1, 2026 | 2,575.00 | 2,590.00 | 2,455.00 | 2,530.00 | 2,530.00 | -1.94% | 21,454 |
| Sep 30, 2026 | 2,710.00 | 2,710.00 | 2,490.00 | 2,580.00 | 2,580.00 | -4.80% | 22,233 |
| Sep 29, 2026 | 2,745.00 | 2,745.00 | 2,530.00 | 2,710.00 | 2,710.00 | -1.28% | 21,097 |
| Sep 28, 2026 | 2,685.00 | 2,775.00 | 2,615.00 | 2,745.00 | 2,745.00 | 2.62% | 50,437 |
| Sep 23, 2026 | 2,515.00 | 2,680.00 | 2,460.00 | 2,675.00 | 2,675.00 | 7.21% | 51,467 |
| Sep 22, 2026 | 2,485.00 | 2,565.00 | 2,430.00 | 2,495.00 | 2,495.00 | 0.40% | 21,295 |
| Sep 21, 2026 | 2,535.00 | 2,535.00 | 2,415.00 | 2,485.00 | 2,485.00 | -1.19% | 24,258 |
| Sep 18, 2026 | 2,485.00 | 2,540.00 | 2,455.00 | 2,515.00 | 2,515.00 | -0.59% | 10,409 |
| Sep 17, 2026 | 2,645.00 | 2,645.00 | 2,485.00 | 2,530.00 | 2,530.00 | -4.35% | 59,051 |
| Sep 16, 2026 | 2,690.00 | 2,690.00 | 2,435.00 | 2,645.00 | 2,645.00 | 3.12% | 12,200 |
| Sep 15, 2026 | 2,665.00 | 2,665.00 | 2,495.00 | 2,565.00 | 2,565.00 | 0.79% | 8,564 |
| Sep 14, 2026 | 2,515.00 | 2,660.00 | 2,490.00 | 2,545.00 | 2,545.00 | 1.19% | 38,044 |
| Sep 11, 2026 | 2,600.00 | 2,600.00 | 2,450.00 | 2,515.00 | 2,515.00 | -2.52% | 23,503 |
| Sep 10, 2026 | 2,700.00 | 2,730.00 | 2,500.00 | 2,580.00 | 2,580.00 | - | 25,248 |
| Sep 9, 2026 | 2,745.00 | 2,745.00 | 2,480.00 | 2,580.00 | 2,580.00 | -1.53% | 46,851 |
| Sep 8, 2026 | 2,750.00 | 2,750.00 | 2,605.00 | 2,620.00 | 2,620.00 | -4.20% | 47,496 |
| Sep 7, 2026 | 2,595.00 | 2,750.00 | 2,495.00 | 2,735.00 | 2,735.00 | 5.39% | 102,128 |
| Sep 4, 2026 | 2,560.00 | 2,700.00 | 2,510.00 | 2,595.00 | 2,595.00 | 1.37% | 67,775 |
| Sep 3, 2026 | 2,905.00 | 2,905.00 | 2,085.00 | 2,560.00 | 2,560.00 | -11.57% | 540,585 |
| Sep 2, 2026 | 2,920.00 | 2,940.00 | 2,540.00 | 2,895.00 | 2,895.00 | -2.20% | 135,344 |
| Sep 1, 2026 | 2,925.00 | 2,985.00 | 2,770.00 | 2,960.00 | 2,960.00 | 1.20% | 27,690 |
| Aug 31, 2026 | 2,820.00 | 3,495.00 | 2,650.00 | 2,925.00 | 2,925.00 | 2.63% | 153,487 |
| Aug 4, 2026 | 3,076.00 | 3,076.00 | 2,790.00 | 2,850.00 | 2,850.00 | -7.35% | 172,938 |
| Aug 3, 2026 | 3,200.00 | 3,386.00 | 3,022.00 | 3,076.00 | 3,076.00 | -3.88% | 74,607 |
| Jul 31, 2026 | 3,180.00 | 3,298.00 | 3,112.00 | 3,200.00 | 3,200.00 | 1.01% | 137,912 |
| Jul 30, 2026 | 3,274.00 | 3,274.00 | 3,002.00 | 3,168.00 | 3,168.00 | -3.30% | 85,557 |
| Jul 29, 2026 | 3,430.00 | 3,430.00 | 2,926.00 | 3,276.00 | 3,276.00 | -1.80% | 118,984 |
| Jul 28, 2026 | 3,458.00 | 3,590.00 | 3,200.00 | 3,336.00 | 3,336.00 | -3.53% | 71,699 |
| Jul 27, 2026 | 3,590.00 | 3,590.00 | 3,308.00 | 3,458.00 | 3,458.00 | -3.68% | 52,782 |
| Jul 24, 2026 | 3,520.00 | 3,696.00 | 3,502.00 | 3,590.00 | 3,590.00 | 1.64% | 61,926 |
| Jul 23, 2026 | 3,344.00 | 3,550.00 | 3,310.00 | 3,532.00 | 3,532.00 | 5.62% | 48,218 |
| Jul 22, 2026 | 3,390.00 | 3,498.00 | 3,280.00 | 3,344.00 | 3,344.00 | -1.36% | 34,945 |
| Jul 21, 2026 | 3,426.00 | 3,440.00 | 3,324.00 | 3,390.00 | 3,390.00 | -1.45% | 13,727 |
| Jul 20, 2026 | 3,598.00 | 3,598.00 | 3,354.00 | 3,440.00 | 3,440.00 | 0.94% | 27,869 |
| Jul 16, 2026 | 3,588.00 | 3,636.00 | 3,402.00 | 3,408.00 | 3,408.00 | -5.02% | 43,700 |
| Jul 15, 2026 | 3,484.00 | 3,636.00 | 3,484.00 | 3,588.00 | 3,588.00 | 2.99% | 51,983 |
| Jul 14, 2026 | 3,500.00 | 3,530.00 | 3,240.00 | 3,484.00 | 3,484.00 | 2.17% | 70,334 |
| Jul 13, 2026 | 3,620.00 | 3,668.00 | 3,306.00 | 3,410.00 | 3,410.00 | -5.80% | 69,830 |
| Jul 10, 2026 | 3,560.00 | 3,720.00 | 3,560.00 | 3,620.00 | 3,620.00 | 2.38% | 42,148 |
| Jul 9, 2026 | 3,594.00 | 3,698.00 | 3,502.00 | 3,536.00 | 3,536.00 | -4.07% | 63,382 |
| Jul 8, 2026 | 3,726.00 | 3,870.00 | 3,602.00 | 3,686.00 | 3,686.00 | -1.13% | 49,323 |