NanoSilikhan Advanced Materials Co., Ltd. (KOSDAQ:286750)
South Korea
· Delayed Price · Currency is KRW 1,753.00
+5.00 (0.29%)
Last updated: Dec 5, 2025, 12:36 PM KST
KOSDAQ:286750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,793.00 | 1,948.00 | 1,751.00 | 1,791.00 | 1,791.00 | -1.38% | 419,113 |
| Oct 1, 2025 | 1,830.00 | 1,853.00 | 1,737.00 | 1,816.00 | 1,816.00 | -1.04% | 232,614 |
| Sep 30, 2025 | 1,990.00 | 2,035.00 | 1,823.00 | 1,835.00 | 1,835.00 | -3.47% | 647,875 |
| Sep 29, 2025 | 1,920.00 | 1,920.00 | 1,885.00 | 1,901.00 | 1,901.00 | -0.78% | 103,617 |
| Sep 26, 2025 | 1,904.00 | 1,916.00 | 1,850.00 | 1,916.00 | 1,916.00 | 0.79% | 154,980 |
| Sep 25, 2025 | 1,992.00 | 1,992.00 | 1,893.00 | 1,901.00 | 1,901.00 | -4.57% | 209,126 |
| Sep 24, 2025 | 1,907.00 | 1,996.00 | 1,874.00 | 1,992.00 | 1,992.00 | 4.51% | 228,690 |
| Sep 23, 2025 | 1,975.00 | 2,000.00 | 1,850.00 | 1,906.00 | 1,906.00 | -4.12% | 320,950 |
| Sep 22, 2025 | 1,871.00 | 2,055.00 | 1,871.00 | 1,988.00 | 1,988.00 | 6.60% | 955,918 |
| Sep 19, 2025 | 1,910.00 | 1,938.00 | 1,810.00 | 1,865.00 | 1,865.00 | -1.95% | 777,189 |
| Sep 18, 2025 | 1,911.00 | 2,025.00 | 1,891.00 | 1,902.00 | 1,902.00 | -2.01% | 1,404,386 |
| Sep 17, 2025 | 2,145.00 | 2,155.00 | 1,911.00 | 1,941.00 | 1,941.00 | -8.87% | 2,542,381 |
| Sep 16, 2025 | 1,830.00 | 2,255.00 | 1,790.00 | 2,130.00 | 2,130.00 | 22.70% | 17,209,420 |
| Sep 15, 2025 | 1,531.00 | 1,956.00 | 1,531.00 | 1,736.00 | 1,736.00 | 15.35% | 6,903,580 |
| Sep 12, 2025 | 1,791.00 | 1,830.00 | 1,481.00 | 1,505.00 | 1,505.00 | -15.59% | 482,368 |
| Sep 11, 2025 | 1,822.00 | 1,822.00 | 1,773.00 | 1,783.00 | 1,783.00 | -0.45% | 40,264 |
| Sep 10, 2025 | 1,795.00 | 1,830.00 | 1,788.00 | 1,791.00 | 1,791.00 | -1.43% | 81,627 |
| Sep 9, 2025 | 1,849.00 | 1,849.00 | 1,762.00 | 1,817.00 | 1,817.00 | 0.72% | 61,447 |
| Sep 8, 2025 | 1,910.00 | 1,910.00 | 1,801.00 | 1,804.00 | 1,804.00 | -1.85% | 64,630 |
| Sep 5, 2025 | 1,870.00 | 1,887.00 | 1,838.00 | 1,838.00 | 1,838.00 | -1.71% | 57,834 |
| Sep 4, 2025 | 1,779.00 | 1,874.00 | 1,779.00 | 1,870.00 | 1,870.00 | 5.00% | 100,991 |
| Sep 3, 2025 | 1,750.00 | 1,890.00 | 1,750.00 | 1,781.00 | 1,781.00 | 0.91% | 91,730 |
| Sep 2, 2025 | 1,788.00 | 1,788.00 | 1,736.00 | 1,765.00 | 1,765.00 | -0.34% | 34,770 |
| Sep 1, 2025 | 1,810.00 | 1,898.00 | 1,757.00 | 1,771.00 | 1,771.00 | -2.15% | 56,489 |
| Aug 29, 2025 | 1,796.00 | 1,920.00 | 1,751.00 | 1,810.00 | 1,810.00 | 3.96% | 158,819 |
| Aug 28, 2025 | 1,790.00 | 1,790.00 | 1,721.00 | 1,741.00 | 1,741.00 | -0.80% | 58,726 |
| Aug 27, 2025 | 1,785.00 | 1,790.00 | 1,690.00 | 1,755.00 | 1,755.00 | -1.52% | 109,776 |
| Aug 26, 2025 | 1,824.00 | 1,847.00 | 1,710.00 | 1,782.00 | 1,782.00 | -1.00% | 114,722 |
| Aug 25, 2025 | 1,798.00 | 1,828.00 | 1,720.00 | 1,800.00 | 1,800.00 | 0.11% | 82,735 |
| Aug 22, 2025 | 1,830.00 | 1,847.00 | 1,760.00 | 1,798.00 | 1,798.00 | 2.39% | 70,387 |
| Aug 21, 2025 | 1,782.00 | 1,800.00 | 1,730.00 | 1,756.00 | 1,756.00 | -1.46% | 85,119 |
| Aug 20, 2025 | 1,829.00 | 1,829.00 | 1,705.00 | 1,782.00 | 1,782.00 | -1.00% | 118,659 |
| Aug 19, 2025 | 1,881.00 | 1,890.00 | 1,775.00 | 1,800.00 | 1,800.00 | -4.31% | 116,038 |
| Aug 18, 2025 | 1,923.00 | 1,923.00 | 1,856.00 | 1,881.00 | 1,881.00 | -1.42% | 66,632 |
| Aug 14, 2025 | 1,890.00 | 1,936.00 | 1,840.00 | 1,908.00 | 1,908.00 | 1.71% | 102,764 |
| Aug 13, 2025 | 1,889.00 | 1,890.00 | 1,800.00 | 1,876.00 | 1,876.00 | 2.51% | 45,978 |
| Aug 12, 2025 | 1,820.00 | 1,868.00 | 1,780.00 | 1,830.00 | 1,830.00 | - | 111,833 |
| Aug 11, 2025 | 1,870.00 | 1,906.00 | 1,786.00 | 1,830.00 | 1,830.00 | -2.14% | 161,169 |
| Aug 8, 2025 | 1,865.00 | 1,898.00 | 1,827.00 | 1,870.00 | 1,870.00 | -0.64% | 125,756 |
| Aug 7, 2025 | 1,905.00 | 1,930.00 | 1,847.00 | 1,882.00 | 1,882.00 | -1.10% | 154,402 |
| Aug 6, 2025 | 1,960.00 | 1,996.00 | 1,825.00 | 1,903.00 | 1,903.00 | -3.69% | 202,026 |
| Aug 5, 2025 | 1,995.00 | 1,995.00 | 1,952.00 | 1,976.00 | 1,976.00 | 0.82% | 54,999 |
| Aug 4, 2025 | 2,000.00 | 2,030.00 | 1,931.00 | 1,960.00 | 1,960.00 | -2.00% | 145,991 |
| Aug 1, 2025 | 2,150.00 | 2,250.00 | 1,980.00 | 2,000.00 | 2,000.00 | -5.66% | 274,575 |
| Jul 31, 2025 | 2,110.00 | 2,160.00 | 2,040.00 | 2,120.00 | 2,120.00 | 0.47% | 325,919 |
| Jul 30, 2025 | 2,040.00 | 2,195.00 | 2,000.00 | 2,110.00 | 2,110.00 | 3.43% | 446,597 |
| Jul 29, 2025 | 1,926.00 | 2,060.00 | 1,912.00 | 2,040.00 | 2,040.00 | 5.97% | 334,035 |
| Jul 28, 2025 | 1,881.00 | 1,948.00 | 1,795.00 | 1,925.00 | 1,925.00 | 2.34% | 320,462 |
| Jul 25, 2025 | 1,893.00 | 2,195.00 | 1,881.00 | 1,881.00 | 1,881.00 | 3.87% | 2,242,398 |
| Jul 24, 2025 | 1,810.00 | 1,852.00 | 1,740.00 | 1,811.00 | 1,811.00 | 0.06% | 491,102 |
| Jul 23, 2025 | 1,701.00 | 2,100.00 | 1,701.00 | 1,810.00 | 1,810.00 | 6.60% | 4,094,706 |
| Jul 22, 2025 | 1,857.00 | 1,884.00 | 1,690.00 | 1,698.00 | 1,698.00 | -8.56% | 285,718 |
| Jul 21, 2025 | 1,885.00 | 1,948.00 | 1,835.00 | 1,857.00 | 1,857.00 | -1.49% | 153,680 |
| Jul 18, 2025 | 1,997.00 | 2,045.00 | 1,800.00 | 1,885.00 | 1,885.00 | -5.18% | 271,923 |
| Jul 17, 2025 | 1,996.00 | 2,110.00 | 1,971.00 | 1,988.00 | 1,988.00 | -0.60% | 199,364 |
| Jul 16, 2025 | 1,895.00 | 2,000.00 | 1,776.00 | 2,000.00 | 2,000.00 | 8.23% | 258,890 |
| Jul 15, 2025 | 1,910.00 | 1,948.00 | 1,780.00 | 1,848.00 | 1,848.00 | -2.22% | 153,243 |
| Jul 14, 2025 | 1,886.00 | 1,945.00 | 1,846.00 | 1,890.00 | 1,890.00 | 0.37% | 190,094 |
| Jul 11, 2025 | 1,750.00 | 2,070.00 | 1,750.00 | 1,883.00 | 1,883.00 | 8.47% | 887,909 |