NanoSilikhan Advanced Materials Co., Ltd. (KOSDAQ:286750)
South Korea
· Delayed Price · Currency is KRW 1,594.00
+22.00 (1.40%)
At close: Apr 28, 2026
KOSDAQ:286750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,593.00 | 1,612.00 | 1,500.00 | 1,581.00 | 1,581.00 | -0.82% | 96,095 |
| Apr 28, 2026 | 1,574.00 | 1,698.00 | 1,555.00 | 1,594.00 | 1,594.00 | 1.40% | 234,485 |
| Apr 27, 2026 | 1,527.00 | 1,590.00 | 1,478.00 | 1,572.00 | 1,572.00 | 2.95% | 234,089 |
| Apr 24, 2026 | 1,401.00 | 1,751.00 | 1,350.00 | 1,527.00 | 1,527.00 | 8.99% | 440,191 |
| Apr 23, 2026 | 1,429.00 | 1,490.00 | 1,390.00 | 1,401.00 | 1,401.00 | -0.71% | 256,943 |
| Apr 22, 2026 | 1,501.00 | 1,524.00 | 1,399.00 | 1,411.00 | 1,411.00 | -5.30% | 180,659 |
| Apr 21, 2026 | 1,752.00 | 1,752.00 | 1,451.00 | 1,490.00 | 1,490.00 | -10.62% | 586,381 |
| Apr 20, 2026 | 1,453.00 | 1,755.00 | 1,453.00 | 1,667.00 | 1,667.00 | 15.36% | 964,182 |
| Apr 17, 2026 | 1,387.00 | 1,522.00 | 1,386.00 | 1,445.00 | 1,445.00 | 4.71% | 353,426 |
| Apr 16, 2026 | 1,228.00 | 1,583.00 | 1,226.00 | 1,380.00 | 1,380.00 | 12.56% | 1,185,071 |
| Apr 15, 2026 | 1,230.00 | 1,235.00 | 1,209.00 | 1,226.00 | 1,226.00 | 0.08% | 127,886 |
| Apr 14, 2026 | 1,204.00 | 1,239.00 | 1,170.00 | 1,225.00 | 1,225.00 | 1.74% | 82,433 |
| Apr 13, 2026 | 1,179.00 | 1,205.00 | 1,162.00 | 1,204.00 | 1,204.00 | 2.12% | 88,716 |
| Apr 10, 2026 | 1,179.00 | 1,179.00 | 1,151.00 | 1,179.00 | 1,179.00 | - | 115,200 |
| Apr 9, 2026 | 1,181.00 | 1,200.00 | 1,157.00 | 1,179.00 | 1,179.00 | -0.17% | 115,514 |
| Apr 8, 2026 | 1,200.00 | 1,231.00 | 1,145.00 | 1,181.00 | 1,181.00 | -0.76% | 104,171 |
| Apr 7, 2026 | 1,190.00 | 1,248.00 | 1,164.00 | 1,190.00 | 1,190.00 | - | 131,045 |
| Apr 6, 2026 | 1,215.00 | 1,286.00 | 1,190.00 | 1,190.00 | 1,190.00 | -2.06% | 89,159 |
| Apr 3, 2026 | 1,195.00 | 1,228.00 | 1,190.00 | 1,215.00 | 1,215.00 | 2.36% | 93,485 |
| Apr 2, 2026 | 1,215.00 | 1,244.00 | 1,160.00 | 1,187.00 | 1,187.00 | -2.30% | 100,570 |
| Apr 1, 2026 | 1,208.00 | 1,239.00 | 1,207.00 | 1,215.00 | 1,215.00 | 3.67% | 59,636 |
| Mar 31, 2026 | 1,226.00 | 1,249.00 | 1,150.00 | 1,172.00 | 1,172.00 | -4.40% | 62,276 |
| Mar 30, 2026 | 1,210.00 | 1,248.00 | 1,190.00 | 1,226.00 | 1,226.00 | 1.32% | 60,498 |
| Mar 27, 2026 | 1,224.00 | 1,224.00 | 1,130.00 | 1,210.00 | 1,210.00 | -1.14% | 95,989 |
| Mar 26, 2026 | 1,220.00 | 1,249.00 | 1,151.00 | 1,224.00 | 1,224.00 | -0.41% | 131,271 |
| Mar 25, 2026 | 1,276.00 | 1,276.00 | 1,172.00 | 1,229.00 | 1,229.00 | -3.68% | 392,802 |
| Mar 24, 2026 | 1,370.00 | 1,370.00 | 1,043.00 | 1,276.00 | 1,276.00 | -7.80% | 1,061,959 |
| Mar 23, 2026 | 1,578.00 | 1,578.00 | 1,332.00 | 1,384.00 | 1,384.00 | -12.41% | 306,036 |
| Mar 20, 2026 | 1,599.00 | 1,610.00 | 1,540.00 | 1,580.00 | 1,580.00 | 0.51% | 132,802 |
| Mar 19, 2026 | 1,623.00 | 1,623.00 | 1,515.00 | 1,572.00 | 1,572.00 | -3.14% | 103,690 |
| Mar 18, 2026 | 1,517.00 | 1,645.00 | 1,517.00 | 1,623.00 | 1,623.00 | 6.99% | 143,588 |
| Mar 17, 2026 | 1,468.00 | 1,559.00 | 1,468.00 | 1,517.00 | 1,517.00 | 2.50% | 74,521 |
| Mar 16, 2026 | 1,515.00 | 1,530.00 | 1,425.00 | 1,480.00 | 1,480.00 | -2.31% | 82,344 |
| Mar 13, 2026 | 1,460.00 | 1,550.00 | 1,396.00 | 1,515.00 | 1,515.00 | 4.12% | 128,039 |
| Mar 12, 2026 | 1,391.00 | 1,498.00 | 1,390.00 | 1,455.00 | 1,455.00 | 4.60% | 68,056 |
| Mar 11, 2026 | 1,370.00 | 1,400.00 | 1,350.00 | 1,391.00 | 1,391.00 | 1.53% | 44,591 |
| Mar 10, 2026 | 1,380.00 | 1,400.00 | 1,333.00 | 1,370.00 | 1,370.00 | - | 77,186 |
| 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 |