Skip to main content
logo
NanoSilikhan Advanced Materials Co., Ltd. (KOSDAQ:286750)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,745.00
+70.00 (2.62%)
At close: Sep 28, 2026

KOSDAQ:286750 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20262,685.002,775.002,615.002,745.002,745.002.62%50,437
Sep 23, 20262,515.002,680.002,460.002,675.002,675.007.21%51,467
Sep 22, 20262,485.002,565.002,430.002,495.002,495.000.40%21,295
Sep 21, 20262,535.002,535.002,415.002,485.002,485.00-1.19%24,258
Sep 18, 20262,485.002,540.002,455.002,515.002,515.00-0.59%10,409
Sep 17, 20262,645.002,645.002,485.002,530.002,530.00-4.35%59,051
Sep 16, 20262,690.002,690.002,435.002,645.002,645.003.12%12,200
Sep 15, 20262,665.002,665.002,495.002,565.002,565.000.79%8,564
Sep 14, 20262,515.002,660.002,490.002,545.002,545.001.19%38,044
Sep 11, 20262,600.002,600.002,450.002,515.002,515.00-2.52%23,503
Sep 10, 20262,700.002,730.002,500.002,580.002,580.00-25,248
Sep 9, 20262,745.002,745.002,480.002,580.002,580.00-1.53%46,851
Sep 8, 20262,750.002,750.002,605.002,620.002,620.00-4.20%47,496
Sep 7, 20262,595.002,750.002,495.002,735.002,735.005.39%102,128
Sep 4, 20262,560.002,700.002,510.002,595.002,595.001.37%67,775
Sep 3, 20262,905.002,905.002,085.002,560.002,560.00-11.57%540,585
Sep 2, 20262,920.002,940.002,540.002,895.002,895.00-2.20%135,344
Sep 1, 20262,925.002,985.002,770.002,960.002,960.001.20%27,690
Aug 31, 20262,820.003,495.002,650.002,925.002,925.002.63%153,487
Aug 4, 20263,076.003,076.002,790.002,850.002,850.00-7.35%172,938
Aug 3, 20263,200.003,386.003,022.003,076.003,076.00-3.88%74,607
Jul 31, 20263,180.003,298.003,112.003,200.003,200.001.01%137,912
Jul 30, 20263,274.003,274.003,002.003,168.003,168.00-3.30%85,557
Jul 29, 20263,430.003,430.002,926.003,276.003,276.00-1.80%118,984
Jul 28, 20263,458.003,590.003,200.003,336.003,336.00-3.53%71,699
Jul 27, 20263,590.003,590.003,308.003,458.003,458.00-3.68%52,782
Jul 24, 20263,520.003,696.003,502.003,590.003,590.001.64%61,926
Jul 23, 20263,344.003,550.003,310.003,532.003,532.005.62%48,218
Jul 22, 20263,390.003,498.003,280.003,344.003,344.00-1.36%34,945
Jul 21, 20263,426.003,440.003,324.003,390.003,390.00-1.45%13,727
Jul 20, 20263,598.003,598.003,354.003,440.003,440.000.94%27,869
Jul 16, 20263,588.003,636.003,402.003,408.003,408.00-5.02%43,700
Jul 15, 20263,484.003,636.003,484.003,588.003,588.002.99%51,983
Jul 14, 20263,500.003,530.003,240.003,484.003,484.002.17%70,334
Jul 13, 20263,620.003,668.003,306.003,410.003,410.00-5.80%69,830
Jul 10, 20263,560.003,720.003,560.003,620.003,620.002.38%42,148
Jul 9, 20263,594.003,698.003,502.003,536.003,536.00-4.07%63,382
Jul 8, 20263,726.003,870.003,602.003,686.003,686.00-1.13%49,323
Jul 7, 20263,804.003,880.003,580.003,728.003,728.00-2.92%97,667
Jul 6, 20263,792.003,940.003,660.003,840.003,840.001.37%101,633
Jul 3, 20263,796.003,950.003,640.003,788.003,788.000.80%80,813
Jul 2, 20263,868.003,958.003,730.003,758.003,758.00-2.84%96,030
Jul 1, 20263,760.003,962.003,760.003,868.003,868.003.53%77,877
Jun 30, 20263,740.004,000.003,600.003,736.003,736.002.58%119,752
Jun 29, 20263,744.004,000.003,516.003,642.003,642.00-1.73%216,990
Jun 26, 20263,262.004,000.003,250.003,706.003,706.0013.61%417,839
Jun 25, 20263,254.003,386.003,180.003,262.003,262.000.25%56,055
Jun 24, 20263,360.003,464.003,212.003,254.003,254.00-2.57%91,004
Jun 23, 20263,426.003,550.003,266.003,340.003,340.00-2.51%168,822
Jun 22, 20263,194.003,450.003,190.003,426.003,426.004.64%229,968