NanoSilikhan Advanced Materials Co., Ltd. (KOSDAQ:286750)
South Korea
· Delayed Price · Currency is KRW 1,370.00
-65.00 (-4.53%)
At close: Mar 9, 2026
KOSDAQ:286750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,401.00 | 1,401.00 | 1,270.00 | 1,370.00 | 1,370.00 | -4.53% | 49,757 |
| Mar 6, 2026 | 1,403.00 | 1,444.00 | 1,390.00 | 1,435.00 | 1,435.00 | 3.24% | 29,022 |
| Mar 5, 2026 | 1,350.00 | 1,465.00 | 1,307.00 | 1,390.00 | 1,390.00 | 9.11% | 103,383 |
| Mar 4, 2026 | 1,499.00 | 1,499.00 | 1,196.00 | 1,274.00 | 1,274.00 | -15.07% | 190,708 |
| Mar 3, 2026 | 1,564.00 | 1,564.00 | 1,479.00 | 1,500.00 | 1,500.00 | -4.15% | 110,142 |
| Feb 27, 2026 | 1,580.00 | 1,602.00 | 1,550.00 | 1,565.00 | 1,565.00 | -0.95% | 94,917 |
| Feb 26, 2026 | 1,580.00 | 1,609.00 | 1,548.00 | 1,580.00 | 1,580.00 | - | 112,675 |
| Feb 25, 2026 | 1,596.00 | 1,610.00 | 1,571.00 | 1,580.00 | 1,580.00 | -1.00% | 90,129 |
| Feb 24, 2026 | 1,592.00 | 1,632.00 | 1,556.00 | 1,596.00 | 1,596.00 | 0.25% | 85,011 |
| Feb 23, 2026 | 1,609.00 | 1,614.00 | 1,573.00 | 1,592.00 | 1,592.00 | -1.06% | 126,090 |
| Feb 20, 2026 | 1,594.00 | 1,614.00 | 1,590.00 | 1,609.00 | 1,609.00 | 0.19% | 70,298 |
| Feb 19, 2026 | 1,581.00 | 1,620.00 | 1,514.00 | 1,606.00 | 1,606.00 | 1.58% | 134,115 |
| Feb 13, 2026 | 1,572.00 | 1,585.00 | 1,555.00 | 1,581.00 | 1,581.00 | 0.57% | 39,800 |
| Feb 12, 2026 | 1,592.00 | 1,605.00 | 1,550.00 | 1,572.00 | 1,572.00 | -1.26% | 98,107 |
| Feb 11, 2026 | 1,620.00 | 1,620.00 | 1,530.00 | 1,592.00 | 1,592.00 | -1.06% | 53,946 |
| Feb 10, 2026 | 1,600.00 | 1,613.00 | 1,584.00 | 1,609.00 | 1,609.00 | 0.31% | 52,175 |
| Feb 9, 2026 | 1,570.00 | 1,611.00 | 1,570.00 | 1,604.00 | 1,604.00 | 2.17% | 41,988 |
| Feb 6, 2026 | 1,601.00 | 1,649.00 | 1,550.00 | 1,570.00 | 1,570.00 | -1.94% | 67,049 |
| Feb 5, 2026 | 1,634.00 | 1,644.00 | 1,588.00 | 1,601.00 | 1,601.00 | -2.26% | 50,892 |
| Feb 4, 2026 | 1,595.00 | 1,645.00 | 1,557.00 | 1,638.00 | 1,638.00 | 2.70% | 107,460 |
| Feb 3, 2026 | 1,650.00 | 1,650.00 | 1,580.00 | 1,595.00 | 1,595.00 | -2.39% | 119,479 |
| Feb 2, 2026 | 1,677.00 | 1,677.00 | 1,611.00 | 1,634.00 | 1,634.00 | -2.74% | 110,665 |
| Jan 30, 2026 | 1,744.00 | 1,745.00 | 1,655.00 | 1,680.00 | 1,680.00 | -1.18% | 81,736 |
| Jan 29, 2026 | 1,755.00 | 1,821.00 | 1,693.00 | 1,700.00 | 1,700.00 | -1.96% | 303,062 |
| Jan 28, 2026 | 1,722.00 | 1,777.00 | 1,691.00 | 1,734.00 | 1,734.00 | 0.70% | 115,961 |
| Jan 27, 2026 | 1,741.00 | 1,742.00 | 1,681.00 | 1,722.00 | 1,722.00 | -1.09% | 81,216 |
| Jan 26, 2026 | 1,699.00 | 1,779.00 | 1,666.00 | 1,741.00 | 1,741.00 | 3.94% | 199,772 |
| Jan 23, 2026 | 1,570.00 | 1,726.00 | 1,570.00 | 1,675.00 | 1,675.00 | 6.69% | 426,154 |
| Jan 22, 2026 | 1,590.00 | 1,607.00 | 1,530.00 | 1,570.00 | 1,570.00 | -0.63% | 103,801 |
| Jan 21, 2026 | 1,551.00 | 1,585.00 | 1,521.00 | 1,580.00 | 1,580.00 | -1.06% | 87,028 |
| Jan 20, 2026 | 1,595.00 | 1,610.00 | 1,560.00 | 1,597.00 | 1,597.00 | 0.13% | 74,347 |
| Jan 19, 2026 | 1,642.00 | 1,663.00 | 1,550.00 | 1,595.00 | 1,595.00 | -3.68% | 127,202 |
| Jan 16, 2026 | 1,656.00 | 1,656.00 | 1,613.00 | 1,656.00 | 1,656.00 | - | 103,523 |
| Jan 15, 2026 | 1,657.00 | 1,657.00 | 1,602.00 | 1,656.00 | 1,656.00 | 0.42% | 68,562 |
| Jan 14, 2026 | 1,649.00 | 1,672.00 | 1,625.00 | 1,649.00 | 1,649.00 | - | 50,780 |
| Jan 13, 2026 | 1,695.00 | 1,695.00 | 1,631.00 | 1,649.00 | 1,649.00 | - | 92,083 |
| Jan 12, 2026 | 1,640.00 | 1,696.00 | 1,615.00 | 1,649.00 | 1,649.00 | 0.55% | 63,704 |
| Jan 9, 2026 | 1,666.00 | 1,679.00 | 1,580.00 | 1,640.00 | 1,640.00 | -2.38% | 128,260 |
| Jan 8, 2026 | 1,693.00 | 1,693.00 | 1,616.00 | 1,680.00 | 1,680.00 | -1.18% | 163,519 |
| Jan 7, 2026 | 1,741.00 | 1,741.00 | 1,640.00 | 1,700.00 | 1,700.00 | -2.35% | 117,370 |
| Jan 6, 2026 | 1,829.00 | 1,829.00 | 1,740.00 | 1,741.00 | 1,741.00 | -3.01% | 81,061 |
| Jan 5, 2026 | 1,745.00 | 1,843.00 | 1,737.00 | 1,795.00 | 1,795.00 | 2.87% | 146,793 |
| Jan 2, 2026 | 1,802.00 | 1,808.00 | 1,698.00 | 1,745.00 | 1,745.00 | -3.06% | 197,236 |
| Dec 30, 2025 | 1,857.00 | 1,862.00 | 1,784.00 | 1,800.00 | 1,800.00 | -3.07% | 191,698 |
| Dec 29, 2025 | 1,709.00 | 1,950.00 | 1,675.00 | 1,857.00 | 1,857.00 | 11.00% | 801,223 |
| Dec 26, 2025 | 1,619.00 | 1,698.00 | 1,587.00 | 1,673.00 | 1,673.00 | 3.34% | 143,538 |
| Dec 24, 2025 | 1,631.00 | 1,640.00 | 1,582.00 | 1,619.00 | 1,619.00 | -0.86% | 126,047 |
| Dec 23, 2025 | 1,730.00 | 1,739.00 | 1,605.00 | 1,633.00 | 1,633.00 | -3.43% | 77,786 |
| Dec 22, 2025 | 1,757.00 | 1,757.00 | 1,680.00 | 1,691.00 | 1,691.00 | -1.00% | 86,173 |
| Dec 19, 2025 | 1,657.00 | 1,737.00 | 1,637.00 | 1,708.00 | 1,708.00 | 3.08% | 189,131 |
| Dec 18, 2025 | 1,646.00 | 1,663.00 | 1,620.00 | 1,657.00 | 1,657.00 | -0.90% | 63,011 |
| Dec 17, 2025 | 1,645.00 | 1,678.00 | 1,602.00 | 1,672.00 | 1,672.00 | 1.83% | 92,235 |
| Dec 16, 2025 | 1,664.00 | 1,687.00 | 1,620.00 | 1,642.00 | 1,642.00 | -1.32% | 72,166 |
| Dec 15, 2025 | 1,674.00 | 1,687.00 | 1,642.00 | 1,664.00 | 1,664.00 | -0.60% | 88,809 |
| Dec 12, 2025 | 1,688.00 | 1,689.00 | 1,657.00 | 1,674.00 | 1,674.00 | -0.83% | 93,300 |
| Dec 11, 2025 | 1,736.00 | 1,741.00 | 1,654.00 | 1,688.00 | 1,688.00 | -2.71% | 230,220 |
| Dec 10, 2025 | 1,759.00 | 1,759.00 | 1,712.00 | 1,735.00 | 1,735.00 | -0.57% | 78,921 |
| Dec 9, 2025 | 1,726.00 | 1,767.00 | 1,725.00 | 1,745.00 | 1,745.00 | 0.75% | 33,021 |
| Dec 8, 2025 | 1,718.00 | 1,769.00 | 1,718.00 | 1,732.00 | 1,732.00 | -0.17% | 67,338 |
| Dec 5, 2025 | 1,748.00 | 1,757.00 | 1,699.00 | 1,735.00 | 1,735.00 | -0.74% | 86,472 |
| Dec 4, 2025 | 1,744.00 | 1,756.00 | 1,711.00 | 1,748.00 | 1,748.00 | 0.23% | 40,198 |
| Dec 3, 2025 | 1,740.00 | 1,765.00 | 1,735.00 | 1,744.00 | 1,744.00 | 0.17% | 50,064 |
| Dec 2, 2025 | 1,689.00 | 1,770.00 | 1,660.00 | 1,741.00 | 1,741.00 | 3.08% | 217,425 |
| Dec 1, 2025 | 1,711.00 | 1,750.00 | 1,679.00 | 1,689.00 | 1,689.00 | -0.94% | 101,842 |
| Nov 28, 2025 | 1,727.00 | 1,775.00 | 1,690.00 | 1,705.00 | 1,705.00 | -1.27% | 149,160 |
| Nov 27, 2025 | 1,735.00 | 1,801.00 | 1,727.00 | 1,727.00 | 1,727.00 | -2.15% | 137,834 |
| Nov 26, 2025 | 1,800.00 | 1,840.00 | 1,732.00 | 1,765.00 | 1,765.00 | -0.56% | 139,977 |
| Nov 25, 2025 | 1,836.00 | 1,836.00 | 1,712.00 | 1,775.00 | 1,775.00 | 4.35% | 121,128 |
| Nov 24, 2025 | 1,730.00 | 1,804.00 | 1,678.00 | 1,701.00 | 1,701.00 | -1.68% | 119,079 |
| Nov 21, 2025 | 1,721.00 | 1,812.00 | 1,631.00 | 1,730.00 | 1,730.00 | -0.40% | 127,479 |
| Nov 20, 2025 | 1,744.00 | 1,798.00 | 1,715.00 | 1,737.00 | 1,737.00 | -0.40% | 62,948 |
| Nov 19, 2025 | 1,732.00 | 1,807.00 | 1,706.00 | 1,744.00 | 1,744.00 | 0.29% | 82,304 |
| Nov 18, 2025 | 1,745.00 | 1,820.00 | 1,735.00 | 1,739.00 | 1,739.00 | -0.46% | 77,890 |
| Nov 17, 2025 | 1,792.00 | 1,799.00 | 1,722.00 | 1,747.00 | 1,747.00 | -2.51% | 105,387 |
| Nov 14, 2025 | 1,900.00 | 1,910.00 | 1,780.00 | 1,792.00 | 1,792.00 | -5.68% | 166,620 |
| Nov 13, 2025 | 1,883.00 | 1,920.00 | 1,859.00 | 1,900.00 | 1,900.00 | 1.01% | 199,666 |
| Nov 12, 2025 | 1,726.00 | 1,925.00 | 1,726.00 | 1,881.00 | 1,881.00 | 10.00% | 831,393 |
| Nov 11, 2025 | 1,736.00 | 1,764.00 | 1,691.00 | 1,710.00 | 1,710.00 | -2.40% | 111,747 |
| Nov 10, 2025 | 1,764.00 | 1,839.00 | 1,751.00 | 1,752.00 | 1,752.00 | -0.34% | 239,574 |
| Nov 7, 2025 | 1,767.00 | 1,767.00 | 1,702.00 | 1,758.00 | 1,758.00 | -0.51% | 59,191 |
| Nov 6, 2025 | 1,801.00 | 1,802.00 | 1,730.00 | 1,767.00 | 1,767.00 | 0.06% | 61,437 |
| Nov 5, 2025 | 1,812.00 | 1,815.00 | 1,719.00 | 1,766.00 | 1,766.00 | -2.54% | 115,558 |
| Nov 4, 2025 | 1,738.00 | 1,825.00 | 1,661.00 | 1,812.00 | 1,812.00 | 4.26% | 147,899 |
| Nov 3, 2025 | 1,783.00 | 1,804.00 | 1,728.00 | 1,738.00 | 1,738.00 | -2.41% | 200,148 |
| Oct 31, 2025 | 1,789.00 | 1,819.00 | 1,770.00 | 1,781.00 | 1,781.00 | -1.44% | 144,529 |
| Oct 30, 2025 | 1,829.00 | 1,829.00 | 1,787.00 | 1,807.00 | 1,807.00 | - | 73,120 |
| Oct 29, 2025 | 1,812.00 | 1,844.00 | 1,780.00 | 1,807.00 | 1,807.00 | -0.28% | 122,464 |
| Oct 28, 2025 | 1,810.00 | 1,829.00 | 1,790.00 | 1,812.00 | 1,812.00 | 0.11% | 74,720 |
| Oct 27, 2025 | 1,853.00 | 1,895.00 | 1,795.00 | 1,810.00 | 1,810.00 | -2.32% | 173,463 |
| Oct 24, 2025 | 1,870.00 | 1,924.00 | 1,844.00 | 1,853.00 | 1,853.00 | -0.80% | 125,614 |
| Oct 23, 2025 | 1,880.00 | 1,899.00 | 1,850.00 | 1,868.00 | 1,868.00 | -0.64% | 70,808 |
| Oct 22, 2025 | 1,978.00 | 1,983.00 | 1,865.00 | 1,880.00 | 1,880.00 | -4.86% | 244,943 |
| Oct 21, 2025 | 1,940.00 | 1,989.00 | 1,910.00 | 1,976.00 | 1,976.00 | 1.59% | 205,523 |
| Oct 20, 2025 | 1,995.00 | 2,000.00 | 1,884.00 | 1,945.00 | 1,945.00 | 3.40% | 445,277 |
| Oct 17, 2025 | 1,822.00 | 1,965.00 | 1,798.00 | 1,881.00 | 1,881.00 | 3.24% | 278,874 |
| Oct 16, 2025 | 1,888.00 | 1,888.00 | 1,812.00 | 1,822.00 | 1,822.00 | -2.10% | 116,247 |
| Oct 15, 2025 | 1,815.00 | 1,938.00 | 1,815.00 | 1,861.00 | 1,861.00 | 2.59% | 239,586 |
| Oct 14, 2025 | 1,814.00 | 1,843.00 | 1,771.00 | 1,814.00 | 1,814.00 | - | 152,053 |
| Oct 13, 2025 | 1,780.00 | 1,832.00 | 1,780.00 | 1,814.00 | 1,814.00 | 0.11% | 128,781 |
| Oct 10, 2025 | 1,793.00 | 1,835.00 | 1,780.00 | 1,812.00 | 1,812.00 | 1.17% | 181,369 |