Skip to main content
NANOCMS Co.,Ltd (KOSDAQ:247660)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,660.00
-250.00 (-6.39%)
At close: Mar 9, 2026

NANOCMS Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,910.003,975.003,600.003,660.003,660.00-6.39%20,876
Mar 6, 20263,710.003,980.003,710.003,910.003,910.005.39%28,661
Mar 5, 20263,600.003,860.003,515.003,710.003,710.005.85%25,027
Mar 4, 20263,810.003,825.003,500.003,505.003,505.00-8.37%42,315
Mar 3, 20264,040.004,180.003,825.003,825.003,825.00-8.49%30,487
Feb 27, 20264,475.004,475.004,040.004,180.004,180.00-6.59%76,841
Feb 26, 20264,750.004,900.004,450.004,475.004,475.00-5.79%32,319
Feb 25, 20264,650.004,845.004,475.004,750.004,750.005.09%41,596
Feb 24, 20264,665.004,665.004,415.004,520.004,520.00-3.52%48,437
Feb 23, 20264,965.004,965.004,680.004,685.004,685.00-4.39%29,190
Feb 20, 20264,990.004,992.004,855.004,900.004,900.00-1.31%27,194
Feb 19, 20264,970.005,040.004,935.004,965.004,965.00-0.20%14,705
Feb 13, 20265,160.005,170.004,975.004,975.004,975.00-4.14%24,393
Feb 12, 20265,000.005,210.004,975.005,190.005,190.003.80%46,402
Feb 11, 20265,140.005,240.004,960.005,000.005,000.00-2.53%35,768
Feb 10, 20265,050.005,230.005,030.005,130.005,130.002.60%14,224
Feb 9, 20265,000.005,150.004,980.005,000.005,000.00-22,985
Feb 6, 20265,190.005,200.004,985.005,000.005,000.00-3.66%23,619
Feb 5, 20265,010.005,210.004,985.005,190.005,190.003.59%15,592
Feb 4, 20265,120.005,230.004,975.005,010.005,010.00-3.65%50,287
Feb 3, 20265,070.005,230.005,070.005,200.005,200.001.76%14,646
Feb 2, 20265,230.005,230.005,000.005,110.005,110.000.59%13,056
Jan 30, 20265,030.005,210.005,030.005,080.005,080.001.20%14,106
Jan 29, 20265,220.005,250.004,970.005,020.005,020.00-3.83%65,253
Jan 28, 20265,300.005,300.005,100.005,220.005,220.00-0.76%24,849
Jan 27, 20265,310.005,450.005,130.005,260.005,260.00-0.94%16,832
Jan 26, 20265,200.005,430.005,110.005,310.005,310.002.12%24,101
Jan 23, 20265,190.005,200.005,110.005,200.005,200.000.97%10,185
Jan 22, 20265,290.005,320.005,020.005,150.005,150.00-0.19%23,948
Jan 21, 20264,990.005,240.004,960.005,160.005,160.003.41%30,787
Jan 20, 20264,775.005,150.004,735.004,990.004,990.004.50%32,445
Jan 19, 20265,080.005,130.004,680.004,775.004,775.000.53%15,749
Jan 16, 20264,795.004,910.004,750.004,750.004,750.00-0.94%8,678
Jan 15, 20264,790.004,900.004,735.004,795.004,795.000.10%2,983
Jan 14, 20264,800.004,805.004,740.004,790.004,790.000.84%7,333
Jan 13, 20265,020.005,050.004,750.004,750.004,750.00-1.86%8,318
Jan 12, 20264,795.005,010.004,777.004,840.004,840.000.94%7,083
Jan 9, 20264,855.005,030.004,785.004,795.004,795.00-1.24%9,794
Jan 8, 20264,970.004,970.004,840.004,855.004,855.000.10%3,591
Jan 7, 20265,080.005,200.004,850.004,850.004,850.00-4.53%11,105
Jan 6, 20265,020.005,230.004,810.005,080.005,080.001.70%7,663
Jan 5, 20265,230.005,230.004,915.004,995.004,995.00-4.13%17,568
Jan 2, 20265,490.005,490.005,210.005,210.005,210.00-0.57%3,658
Dec 30, 20255,230.005,460.005,090.005,240.005,240.000.19%22,600
Dec 29, 20255,390.005,610.005,210.005,230.005,230.00-2.97%17,448
Dec 26, 20255,170.005,440.005,060.005,390.005,390.005.07%98,906
Dec 24, 20255,190.005,250.005,130.005,130.005,130.00-1.16%9,915
Dec 23, 20255,250.005,250.005,150.005,190.005,190.00-1.14%21,948
Dec 22, 20255,210.005,250.005,120.005,250.005,250.000.77%8,923
Dec 19, 20255,230.005,260.005,120.005,210.005,210.001.17%52,762
Dec 18, 20254,960.005,240.004,940.005,150.005,150.003.00%7,422
Dec 17, 20255,050.005,070.004,910.005,000.005,000.00-0.99%4,587
Dec 16, 20255,000.005,230.004,975.005,050.005,050.00-1.37%8,909
Dec 15, 20255,160.005,410.005,010.005,120.005,120.00-0.78%7,123
Dec 12, 20255,110.005,210.005,070.005,160.005,160.000.98%5,320
Dec 11, 20255,140.005,320.005,000.005,110.005,110.000.20%6,224
Dec 10, 20255,200.005,290.005,070.005,100.005,100.00-2.67%4,524
Dec 9, 20255,330.005,520.005,090.005,240.005,240.00-2.42%39,943
Dec 8, 20255,060.005,390.005,060.005,370.005,370.005.92%39,041
Dec 5, 20255,180.005,250.005,020.005,070.005,070.00-2.69%11,045
Dec 4, 20255,420.005,420.005,180.005,210.005,210.00-2.25%7,361
Dec 3, 20255,360.005,410.005,180.005,330.005,330.00-0.56%19,475
Dec 2, 20255,510.005,510.005,210.005,360.005,360.00-1.47%57,340
Dec 1, 20255,170.005,470.005,150.005,440.005,440.005.22%141,776
Nov 28, 20255,230.005,280.005,140.005,170.005,170.000.78%38,068
Nov 27, 20255,260.005,340.005,130.005,130.005,130.00-2.84%49,831
Nov 26, 20255,090.005,340.005,090.005,280.005,280.002.92%56,843
Nov 25, 20255,250.005,320.005,070.005,130.005,130.00-2.29%35,734
Nov 24, 20254,915.005,310.004,800.005,250.005,250.006.82%101,674
Nov 21, 20254,700.005,050.004,625.004,915.004,915.002.72%41,040
Nov 20, 20254,530.004,790.004,300.004,785.004,785.005.51%67,596
Nov 19, 20254,405.004,595.004,375.004,535.004,535.002.14%21,614
Nov 18, 20254,400.004,610.004,370.004,440.004,440.000.91%11,389
Nov 17, 20254,530.004,560.004,400.004,400.004,400.00-2.87%5,829
Nov 14, 20254,535.004,695.004,320.004,530.004,530.00-0.11%9,697
Nov 13, 20254,485.004,620.004,485.004,535.004,535.001.11%4,864
Nov 12, 20254,630.004,630.004,460.004,485.004,485.00-1.10%7,263
Nov 11, 20254,370.004,555.004,370.004,535.004,535.003.78%10,210
Nov 10, 20254,345.004,375.004,290.004,370.004,370.000.58%4,055
Nov 7, 20254,445.004,500.004,290.004,345.004,345.00-3.44%10,278
Nov 6, 20254,455.004,500.004,370.004,500.004,500.001.01%10,998
Nov 5, 20254,625.004,625.004,430.004,455.004,455.00-3.68%6,908
Nov 4, 20254,420.004,630.004,290.004,625.004,625.004.64%24,911
Nov 3, 20254,445.004,510.004,415.004,420.004,420.000.11%7,164
Oct 31, 20254,460.004,490.004,300.004,415.004,415.00-1.01%14,713
Oct 30, 20254,535.004,565.004,450.004,460.004,460.00-1.65%10,368
Oct 29, 20254,550.004,580.004,475.004,535.004,535.000.11%9,451
Oct 28, 20254,705.004,705.004,470.004,530.004,530.00-3.51%30,260
Oct 27, 20254,745.005,180.004,625.004,695.004,695.00-1.05%131,765
Oct 24, 20254,575.004,760.004,310.004,745.004,745.003.72%52,300
Oct 23, 20254,665.004,700.004,575.004,575.004,575.00-1.93%18,421
Oct 22, 20254,650.004,750.004,640.004,665.004,665.000.32%7,785
Oct 21, 20254,700.004,805.004,640.004,650.004,650.00-1.48%22,471
Oct 20, 20254,730.004,840.004,700.004,720.004,720.00-0.21%4,738
Oct 17, 20254,795.004,975.004,685.004,730.004,730.00-1.36%21,306
Oct 16, 20254,785.004,975.004,770.004,795.004,795.000.21%12,660
Oct 15, 20254,855.004,855.004,750.004,785.004,785.00-1.44%7,512
Oct 14, 20255,000.005,000.004,695.004,855.004,855.002.00%11,833
Oct 13, 20254,770.004,810.004,690.004,760.004,760.00-1.24%7,578
Oct 10, 20254,955.004,955.004,710.004,820.004,820.00-3.41%13,453