Skip to main content
NANOCMS Co.,Ltd (KOSDAQ:247660)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,890.00
-50.00 (-1.01%)
At close: Apr 28, 2026

NANOCMS Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,890.005,040.004,740.004,925.004,925.000.72%14,842
Apr 28, 20264,990.005,010.004,850.004,890.004,890.00-1.01%18,278
Apr 27, 20264,970.005,140.004,880.004,940.004,940.00-0.60%17,278
Apr 24, 20264,955.005,090.004,870.004,970.004,970.00-0.50%10,195
Apr 23, 20265,100.005,210.004,835.004,995.004,995.00-2.82%42,662
Apr 22, 20265,200.005,200.005,020.005,140.005,140.00-1.15%21,166
Apr 21, 20265,290.005,400.005,200.005,200.005,200.00-2.07%48,671
Apr 20, 20265,250.005,330.005,000.005,310.005,310.001.14%54,194
Apr 17, 20265,300.005,310.005,150.005,250.005,250.001.94%81,738
Apr 16, 20265,250.005,250.005,050.005,150.005,150.000.78%67,339
Apr 15, 20265,080.005,260.005,000.005,110.005,110.000.99%62,057
Apr 14, 20265,030.005,110.004,990.005,060.005,060.00-0.78%11,787
Apr 13, 20264,895.005,120.004,840.005,100.005,100.003.66%21,578
Apr 10, 20265,070.005,180.004,830.004,920.004,920.00-3.91%50,666
Apr 9, 20265,050.005,180.004,985.005,120.005,120.000.99%42,939
Apr 8, 20264,765.005,120.004,750.005,070.005,070.007.42%40,227
Apr 7, 20264,860.004,860.004,405.004,720.004,720.00-3.67%51,737
Apr 6, 20264,835.005,160.004,600.004,900.004,900.001.34%65,504
Apr 3, 20264,865.004,995.004,795.004,835.004,835.00-0.92%13,180
Apr 2, 20265,160.005,160.004,700.004,880.004,880.00-3.56%57,907
Apr 1, 20265,030.005,160.004,910.005,060.005,060.002.85%87,692
Mar 31, 20264,600.005,050.004,590.004,920.004,920.006.96%85,350
Mar 30, 20264,520.004,970.004,405.004,600.004,600.001.77%115,980
Mar 27, 20264,385.004,625.004,170.004,520.004,520.002.96%47,040
Mar 26, 20264,970.004,975.004,360.004,390.004,390.002.33%175,483
Mar 25, 20264,165.004,390.004,160.004,290.004,290.003.00%27,390
Mar 24, 20264,060.004,200.003,980.004,165.004,165.002.59%14,368
Mar 23, 20264,030.004,240.003,950.004,060.004,060.000.74%29,209
Mar 20, 20264,000.004,040.003,880.004,030.004,030.00-0.25%16,542
Mar 19, 20263,995.004,135.003,875.004,040.004,040.003.59%21,267
Mar 18, 20263,730.003,960.003,730.003,900.003,900.004.70%17,280
Mar 17, 20263,850.003,910.003,585.003,725.003,725.00-2.36%17,619
Mar 16, 20263,935.003,995.003,795.003,815.003,815.00-2.93%3,508
Mar 13, 20263,870.003,970.003,835.003,930.003,930.001.55%9,963
Mar 12, 20263,880.003,950.003,770.003,870.003,870.002.65%11,914
Mar 11, 20263,755.003,900.003,700.003,770.003,770.001.89%10,194
Mar 10, 20263,785.003,785.003,660.003,700.003,700.001.09%5,346
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