NanoSilikhan Advanced Materials Co., Ltd. (KOSDAQ:286750)
South Korea · Delayed Price · Currency is KRW 1,419.00
-74.00 (-4.96%)
At close: May 19, 2026
KOSDAQ:286750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,530.00 | 1,530.00 | 1,315.00 | 1,352.00 | 1,352.00 | -4.72% | 95,810 |
| May 19, 2026 | 1,474.00 | 1,490.00 | 1,385.00 | 1,419.00 | 1,419.00 | -4.96% | 120,187 |
| May 18, 2026 | 1,521.00 | 1,549.00 | 1,435.00 | 1,493.00 | 1,493.00 | -4.60% | 78,939 |
| May 15, 2026 | 1,680.00 | 1,684.00 | 1,501.00 | 1,565.00 | 1,565.00 | -6.85% | 209,166 |
| May 14, 2026 | 1,600.00 | 1,728.00 | 1,519.00 | 1,680.00 | 1,680.00 | 5.66% | 674,772 |
| May 13, 2026 | 1,377.00 | 1,650.00 | 1,328.00 | 1,590.00 | 1,590.00 | 15.47% | 618,938 |
| May 12, 2026 | 1,403.00 | 1,455.00 | 1,338.00 | 1,377.00 | 1,377.00 | -1.85% | 113,750 |
| May 11, 2026 | 1,461.00 | 1,476.00 | 1,398.00 | 1,403.00 | 1,403.00 | -5.78% | 98,200 |
| May 8, 2026 | 1,448.00 | 1,500.00 | 1,394.00 | 1,489.00 | 1,489.00 | 2.83% | 224,737 |
| May 7, 2026 | 1,508.00 | 1,511.00 | 1,420.00 | 1,448.00 | 1,448.00 | -3.34% | 134,652 |
| May 6, 2026 | 1,611.00 | 1,648.00 | 1,440.00 | 1,498.00 | 1,498.00 | -7.01% | 206,053 |
| May 4, 2026 | 1,620.00 | 1,638.00 | 1,564.00 | 1,611.00 | 1,611.00 | 1.38% | 120,583 |
| Apr 30, 2026 | 1,581.00 | 1,627.00 | 1,510.00 | 1,589.00 | 1,589.00 | 0.51% | 123,965 |
| Apr 29, 2026 | 1,593.00 | 1,612.00 | 1,500.00 | 1,581.00 | 1,581.00 | -0.82% | 96,302 |
| Apr 28, 2026 | 1,574.00 | 1,698.00 | 1,555.00 | 1,594.00 | 1,594.00 | 1.40% | 234,705 |
| Apr 27, 2026 | 1,527.00 | 1,590.00 | 1,478.00 | 1,572.00 | 1,572.00 | 2.95% | 234,089 |
| Apr 24, 2026 | 1,401.00 | 1,751.00 | 1,350.00 | 1,527.00 | 1,527.00 | 8.99% | 441,684 |
| Apr 23, 2026 | 1,429.00 | 1,490.00 | 1,390.00 | 1,401.00 | 1,401.00 | -0.71% | 257,306 |
| Apr 22, 2026 | 1,501.00 | 1,524.00 | 1,399.00 | 1,411.00 | 1,411.00 | -5.30% | 183,031 |
| Apr 21, 2026 | 1,752.00 | 1,752.00 | 1,451.00 | 1,490.00 | 1,490.00 | -10.62% | 586,381 |
| Apr 20, 2026 | 1,453.00 | 1,755.00 | 1,453.00 | 1,667.00 | 1,667.00 | 15.36% | 964,945 |
| Apr 17, 2026 | 1,387.00 | 1,522.00 | 1,386.00 | 1,445.00 | 1,445.00 | 4.71% | 354,160 |
| Apr 16, 2026 | 1,228.00 | 1,583.00 | 1,226.00 | 1,380.00 | 1,380.00 | 12.56% | 1,188,982 |
| Apr 15, 2026 | 1,230.00 | 1,235.00 | 1,209.00 | 1,226.00 | 1,226.00 | 0.08% | 127,927 |
| Apr 14, 2026 | 1,204.00 | 1,239.00 | 1,170.00 | 1,225.00 | 1,225.00 | 1.74% | 85,283 |
| Apr 13, 2026 | 1,179.00 | 1,205.00 | 1,162.00 | 1,204.00 | 1,204.00 | 2.12% | 89,716 |
| Apr 10, 2026 | 1,179.00 | 1,179.00 | 1,151.00 | 1,179.00 | 1,179.00 | - | 117,156 |
| Apr 9, 2026 | 1,181.00 | 1,200.00 | 1,157.00 | 1,179.00 | 1,179.00 | -0.17% | 115,528 |
| Apr 8, 2026 | 1,200.00 | 1,231.00 | 1,145.00 | 1,181.00 | 1,181.00 | -0.76% | 107,041 |
| Apr 7, 2026 | 1,190.00 | 1,248.00 | 1,164.00 | 1,190.00 | 1,190.00 | - | 131,045 |
| Apr 6, 2026 | 1,215.00 | 1,286.00 | 1,190.00 | 1,190.00 | 1,190.00 | -2.06% | 89,159 |
| Apr 3, 2026 | 1,195.00 | 1,228.00 | 1,190.00 | 1,215.00 | 1,215.00 | 2.36% | 93,485 |
| Apr 2, 2026 | 1,215.00 | 1,244.00 | 1,160.00 | 1,187.00 | 1,187.00 | -2.30% | 100,570 |
| Apr 1, 2026 | 1,208.00 | 1,239.00 | 1,207.00 | 1,215.00 | 1,215.00 | 3.67% | 59,736 |
| Mar 31, 2026 | 1,226.00 | 1,249.00 | 1,150.00 | 1,172.00 | 1,172.00 | -4.40% | 62,451 |
| Mar 30, 2026 | 1,210.00 | 1,248.00 | 1,190.00 | 1,226.00 | 1,226.00 | 1.32% | 60,498 |
| Mar 27, 2026 | 1,224.00 | 1,224.00 | 1,130.00 | 1,210.00 | 1,210.00 | -1.14% | 96,080 |
| Mar 26, 2026 | 1,220.00 | 1,249.00 | 1,151.00 | 1,224.00 | 1,224.00 | -0.41% | 131,273 |
| Mar 25, 2026 | 1,276.00 | 1,276.00 | 1,172.00 | 1,229.00 | 1,229.00 | -3.68% | 393,901 |
| Mar 24, 2026 | 1,370.00 | 1,370.00 | 1,043.00 | 1,276.00 | 1,276.00 | -7.80% | 1,066,149 |
| Mar 23, 2026 | 1,578.00 | 1,578.00 | 1,332.00 | 1,384.00 | 1,384.00 | -12.41% | 309,857 |
| Mar 20, 2026 | 1,599.00 | 1,610.00 | 1,540.00 | 1,580.00 | 1,580.00 | 0.51% | 132,864 |
| 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% | 147,151 |
| 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% | 128,539 |
| Mar 12, 2026 | 1,391.00 | 1,498.00 | 1,390.00 | 1,455.00 | 1,455.00 | 4.60% | 68,715 |
| 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 |