NanoSilikhan Advanced Materials Co., Ltd. (KOSDAQ:286750)
South Korea · Delayed Price · Currency is KRW 1,425.00
-113.00 (-7.35%)
At close: Aug 4, 2026
KOSDAQ:286750 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,538.00 | 1,538.00 | 1,395.00 | 1,425.00 | 1,425.00 | -7.35% | 345,876 |
| Aug 3, 2026 | 1,600.00 | 1,693.00 | 1,511.00 | 1,538.00 | 1,538.00 | -3.88% | 149,185 |
| Jul 31, 2026 | 1,590.00 | 1,649.00 | 1,556.00 | 1,600.00 | 1,600.00 | 1.01% | 275,546 |
| Jul 30, 2026 | 1,637.00 | 1,637.00 | 1,501.00 | 1,584.00 | 1,584.00 | -3.30% | 171,114 |
| Jul 29, 2026 | 1,715.00 | 1,715.00 | 1,463.00 | 1,638.00 | 1,638.00 | -1.80% | 237,968 |
| Jul 28, 2026 | 1,729.00 | 1,795.00 | 1,600.00 | 1,668.00 | 1,668.00 | -3.53% | 143,399 |
| Jul 27, 2026 | 1,795.00 | 1,795.00 | 1,654.00 | 1,729.00 | 1,729.00 | -3.68% | 105,463 |
| Jul 24, 2026 | 1,760.00 | 1,848.00 | 1,751.00 | 1,795.00 | 1,795.00 | 1.64% | 123,751 |
| Jul 23, 2026 | 1,672.00 | 1,775.00 | 1,655.00 | 1,766.00 | 1,766.00 | 5.62% | 84,786 |
| Jul 22, 2026 | 1,695.00 | 1,749.00 | 1,640.00 | 1,672.00 | 1,672.00 | -1.36% | 69,890 |
| Jul 21, 2026 | 1,713.00 | 1,720.00 | 1,662.00 | 1,695.00 | 1,695.00 | -1.45% | 27,454 |
| Jul 20, 2026 | 1,799.00 | 1,799.00 | 1,677.00 | 1,720.00 | 1,720.00 | 0.94% | 55,738 |
| Jul 16, 2026 | 1,794.00 | 1,818.00 | 1,701.00 | 1,704.00 | 1,704.00 | -5.02% | 87,394 |
| Jul 15, 2026 | 1,742.00 | 1,818.00 | 1,742.00 | 1,794.00 | 1,794.00 | 2.99% | 103,967 |
| Jul 14, 2026 | 1,750.00 | 1,765.00 | 1,620.00 | 1,742.00 | 1,742.00 | 2.17% | 139,154 |
| Jul 13, 2026 | 1,810.00 | 1,834.00 | 1,653.00 | 1,705.00 | 1,705.00 | -5.80% | 139,657 |
| Jul 10, 2026 | 1,780.00 | 1,860.00 | 1,780.00 | 1,810.00 | 1,810.00 | 2.38% | 84,296 |
| Jul 9, 2026 | 1,797.00 | 1,849.00 | 1,751.00 | 1,768.00 | 1,768.00 | -4.07% | 126,765 |
| Jul 8, 2026 | 1,863.00 | 1,935.00 | 1,801.00 | 1,843.00 | 1,843.00 | -1.13% | 98,546 |
| Jul 7, 2026 | 1,902.00 | 1,940.00 | 1,790.00 | 1,864.00 | 1,864.00 | -2.92% | 195,334 |
| Jul 6, 2026 | 1,896.00 | 1,970.00 | 1,830.00 | 1,920.00 | 1,920.00 | 1.37% | 203,066 |
| Jul 3, 2026 | 1,898.00 | 1,975.00 | 1,820.00 | 1,894.00 | 1,894.00 | 0.80% | 161,537 |
| Jul 2, 2026 | 1,934.00 | 1,979.00 | 1,865.00 | 1,879.00 | 1,879.00 | -2.84% | 191,438 |
| Jul 1, 2026 | 1,880.00 | 1,981.00 | 1,880.00 | 1,934.00 | 1,934.00 | 3.53% | 155,755 |
| Jun 30, 2026 | 1,870.00 | 2,000.00 | 1,800.00 | 1,868.00 | 1,868.00 | 2.58% | 239,504 |
| Jun 29, 2026 | 1,872.00 | 2,000.00 | 1,758.00 | 1,821.00 | 1,821.00 | -1.73% | 433,980 |
| Jun 26, 2026 | 1,631.00 | 2,000.00 | 1,625.00 | 1,853.00 | 1,853.00 | 13.61% | 832,526 |
| Jun 25, 2026 | 1,627.00 | 1,693.00 | 1,590.00 | 1,631.00 | 1,631.00 | 0.25% | 112,108 |
| Jun 24, 2026 | 1,680.00 | 1,732.00 | 1,606.00 | 1,627.00 | 1,627.00 | -2.57% | 181,399 |
| Jun 23, 2026 | 1,713.00 | 1,775.00 | 1,633.00 | 1,670.00 | 1,670.00 | -2.51% | 336,830 |
| Jun 22, 2026 | 1,597.00 | 1,725.00 | 1,595.00 | 1,713.00 | 1,713.00 | 4.64% | 459,580 |
| Jun 19, 2026 | 1,490.00 | 1,640.00 | 1,431.00 | 1,637.00 | 1,637.00 | 9.87% | 754,668 |
| Jun 18, 2026 | 1,547.00 | 1,563.00 | 1,455.00 | 1,490.00 | 1,490.00 | -4.30% | 221,614 |
| Jun 17, 2026 | 1,453.00 | 1,579.00 | 1,436.00 | 1,557.00 | 1,557.00 | 7.16% | 176,335 |
| Jun 16, 2026 | 1,479.00 | 1,528.00 | 1,420.00 | 1,453.00 | 1,453.00 | -2.48% | 108,232 |
| Jun 15, 2026 | 1,562.00 | 1,598.00 | 1,487.00 | 1,490.00 | 1,490.00 | -1.26% | 296,230 |
| Jun 12, 2026 | 1,350.00 | 1,580.00 | 1,350.00 | 1,509.00 | 1,509.00 | 12.28% | 424,035 |
| Jun 11, 2026 | 1,345.00 | 1,350.00 | 1,270.00 | 1,344.00 | 1,344.00 | -0.07% | 65,245 |
| Jun 10, 2026 | 1,394.00 | 1,394.00 | 1,312.00 | 1,345.00 | 1,345.00 | -3.17% | 33,478 |
| Jun 9, 2026 | 1,343.00 | 1,398.00 | 1,322.00 | 1,389.00 | 1,389.00 | 5.31% | 45,341 |
| Jun 8, 2026 | 1,109.00 | 1,346.00 | 1,109.00 | 1,319.00 | 1,319.00 | -3.79% | 209,572 |
| Jun 5, 2026 | 1,416.00 | 1,436.00 | 1,334.00 | 1,371.00 | 1,371.00 | -3.18% | 140,044 |
| Jun 4, 2026 | 1,556.00 | 1,560.00 | 1,414.00 | 1,416.00 | 1,416.00 | -9.00% | 166,480 |
| Jun 2, 2026 | 1,386.00 | 1,599.00 | 1,386.00 | 1,556.00 | 1,556.00 | 12.67% | 504,172 |
| Jun 1, 2026 | 1,486.00 | 1,514.00 | 1,381.00 | 1,381.00 | 1,381.00 | -6.31% | 253,977 |
| May 29, 2026 | 1,300.00 | 1,510.00 | 1,280.00 | 1,474.00 | 1,474.00 | 13.38% | 229,062 |
| May 28, 2026 | 1,450.00 | 1,450.00 | 1,250.00 | 1,300.00 | 1,300.00 | -3.70% | 94,615 |
| May 27, 2026 | 1,388.00 | 1,424.00 | 1,350.00 | 1,350.00 | 1,350.00 | -3.57% | 80,934 |
| May 26, 2026 | 1,448.00 | 1,455.00 | 1,396.00 | 1,400.00 | 1,400.00 | -3.31% | 101,045 |
| May 22, 2026 | 1,421.00 | 1,517.00 | 1,421.00 | 1,448.00 | 1,448.00 | 1.90% | 59,356 |