NANOCMS CO., LTD. 247660
KRX · South Korea · Process Industries
KRW 4,125.00+125.00 (+3.13%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,125.00 | +3.13% | KRW 3,970.00 | KRW 4,200.00 | KRW 3,970.00 | 13.01K |
| 2026-10-01 | KRW 4,000.00 | +0.50% | KRW 3,955.00 | KRW 4,010.00 | KRW 3,770.00 | 19.48K |
| 2026-09-30 | KRW 3,980.00 | -4.78% | KRW 4,340.00 | KRW 4,340.00 | KRW 3,825.00 | 66.37K |
| 2026-09-29 | KRW 4,180.00 | +2.08% | KRW 4,070.00 | KRW 4,200.00 | KRW 3,935.00 | 22.93K |
| 2026-09-28 | KRW 4,095.00 | -0.49% | KRW 4,085.00 | KRW 4,195.00 | KRW 4,035.00 | 19.24K |
| 2026-09-23 | KRW 4,115.00 | +0.37% | KRW 4,070.00 | KRW 4,200.00 | KRW 4,025.00 | 32.05K |
| 2026-09-22 | KRW 4,100.00 | -3.87% | KRW 4,230.00 | KRW 4,260.00 | KRW 4,010.00 | 17.57K |
| 2026-09-21 | KRW 4,265.00 | -5.01% | KRW 4,355.00 | KRW 4,490.00 | KRW 4,080.00 | 25.65K |
| 2026-09-18 | KRW 4,490.00 | +8.32% | KRW 4,170.00 | KRW 4,490.00 | KRW 4,115.00 | 87.17K |
| 2026-09-17 | KRW 4,145.00 | +4.15% | KRW 3,950.00 | KRW 4,240.00 | KRW 3,950.00 | 30.31K |
| 2026-09-16 | KRW 3,980.00 | 0.00% | KRW 3,950.00 | KRW 3,980.00 | KRW 3,850.00 | 13.59K |
| 2026-09-15 | KRW 3,980.00 | +3.38% | KRW 3,790.00 | KRW 4,040.00 | KRW 3,640.00 | 32.10K |
| 2026-09-14 | KRW 3,850.00 | -0.90% | KRW 3,885.00 | KRW 4,070.00 | KRW 3,770.00 | 22.89K |
| 2026-09-11 | KRW 3,885.00 | +1.97% | KRW 3,780.00 | KRW 3,885.00 | KRW 3,535.00 | 30.31K |
| 2026-09-10 | KRW 3,810.00 | +5.83% | KRW 3,600.00 | KRW 3,900.00 | KRW 3,575.00 | 22.74K |
| 2026-09-09 | KRW 3,600.00 | +0.56% | KRW 3,590.00 | KRW 3,670.00 | KRW 3,450.00 | 17.94K |
| 2026-09-08 | KRW 3,580.00 | -0.56% | KRW 3,560.00 | KRW 3,625.00 | KRW 3,325.00 | 46.16K |
| 2026-09-07 | KRW 3,600.00 | -15.49% | KRW 3,905.00 | KRW 3,945.00 | KRW 3,520.00 | 140.08K |
| 2026-09-04 | KRW 4,260.00 | +8.40% | KRW 3,850.00 | KRW 4,490.00 | KRW 3,850.00 | 66.14K |
| 2026-09-03 | KRW 3,930.00 | +0.77% | KRW 3,870.00 | KRW 4,000.00 | KRW 3,795.00 | 19.60K |
| 2026-09-02 | KRW 3,900.00 | +3.59% | KRW 3,890.00 | KRW 3,950.00 | KRW 3,665.00 | 39.16K |
| 2026-09-01 | KRW 3,765.00 | +13.06% | KRW 3,430.00 | KRW 3,795.00 | KRW 3,310.00 | 38.87K |
| 2026-08-31 | KRW 3,330.00 | +1.52% | KRW 3,205.00 | KRW 3,360.00 | KRW 3,155.00 | 13.66K |
| 2026-08-28 | KRW 3,280.00 | -4.09% | KRW 3,485.00 | KRW 3,485.00 | KRW 3,260.00 | 24.93K |
| 2026-08-27 | KRW 3,420.00 | -1.87% | KRW 3,450.00 | KRW 3,640.00 | KRW 3,240.00 | 118.49K |
| 2026-08-26 | KRW 3,485.00 | +21.43% | KRW 2,900.00 | KRW 3,670.00 | KRW 2,840.00 | 124.59K |
| 2026-08-25 | KRW 2,870.00 | +7.09% | KRW 2,790.00 | KRW 2,960.00 | KRW 2,580.00 | 54.17K |
| 2026-08-24 | KRW 2,680.00 | +4.28% | KRW 2,560.00 | KRW 2,750.00 | KRW 2,465.00 | 48.48K |
| 2026-08-21 | KRW 2,570.00 | +6.42% | KRW 2,490.00 | KRW 2,650.00 | KRW 2,350.00 | 32.43K |
| 2026-08-20 | KRW 2,415.00 | +5.00% | KRW 2,305.00 | KRW 2,550.00 | KRW 2,290.00 | 34.18K |
| 2026-08-19 | KRW 2,300.00 | -2.54% | KRW 2,355.00 | KRW 2,355.00 | KRW 2,275.00 | 9.18K |
| 2026-08-18 | KRW 2,360.00 | -5.03% | KRW 2,485.00 | KRW 2,485.00 | KRW 2,360.00 | 40.43K |
| 2026-08-14 | KRW 2,485.00 | +1.02% | KRW 2,460.00 | KRW 2,545.00 | KRW 2,415.00 | 25.66K |
| 2026-08-13 | KRW 2,460.00 | -7.52% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,405.00 | 75.37K |
| 2026-08-12 | KRW 2,660.00 | +3.30% | KRW 2,575.00 | KRW 2,680.00 | KRW 2,455.00 | 45.86K |
| 2026-08-11 | KRW 2,575.00 | +8.19% | KRW 2,380.00 | KRW 2,740.00 | KRW 2,320.00 | 58.27K |
| 2026-08-10 | KRW 2,380.00 | +1.28% | KRW 2,350.00 | KRW 2,475.00 | KRW 2,275.00 | 64.50K |
| 2026-08-07 | KRW 2,350.00 | -4.08% | KRW 2,450.00 | KRW 2,565.00 | KRW 2,260.00 | 81.59K |
| 2026-08-06 | KRW 2,450.00 | -14.19% | KRW 2,715.00 | KRW 2,845.00 | KRW 2,300.00 | 140.37K |
| 2026-08-05 | KRW 2,855.00 | -1.55% | KRW 2,985.00 | KRW 3,090.00 | KRW 2,850.00 | 56.21K |
| 2026-08-04 | KRW 2,900.00 | -2.52% | KRW 3,020.00 | KRW 3,085.00 | KRW 2,810.00 | 52.66K |
| 2026-08-03 | KRW 2,975.00 | +12.48% | KRW 2,645.00 | KRW 3,050.00 | KRW 2,625.00 | 103.39K |
| 2026-07-31 | KRW 2,645.00 | +5.59% | KRW 2,580.00 | KRW 2,780.00 | KRW 2,475.00 | 90.06K |
| 2026-07-30 | KRW 2,505.00 | -15.94% | KRW 2,870.00 | KRW 2,920.00 | KRW 2,365.00 | 184.75K |
| 2026-07-29 | KRW 2,980.00 | -24.08% | KRW 3,750.00 | KRW 3,750.00 | KRW 2,820.00 | 393.07K |
| 2026-07-28 | KRW 3,925.00 | +29.97% | KRW 3,495.00 | KRW 3,925.00 | KRW 3,300.00 | 165.55K |
| 2026-07-27 | KRW 3,020.00 | +4.86% | KRW 2,880.00 | KRW 3,130.00 | KRW 2,800.00 | 13.39K |
| 2026-07-24 | KRW 2,880.00 | +1.23% | KRW 3,125.00 | KRW 3,125.00 | KRW 2,870.00 | 13.67K |
| 2026-07-23 | KRW 2,845.00 | +4.60% | KRW 2,980.00 | KRW 3,045.00 | KRW 2,750.00 | 16.97K |
| 2026-07-22 | KRW 2,720.00 | -2.68% | KRW 2,810.00 | KRW 2,890.00 | KRW 2,720.00 | 10.40K |
| 2026-07-21 | KRW 2,795.00 | -1.76% | KRW 3,110.00 | KRW 3,110.00 | KRW 2,615.00 | 5.59K |
| 2026-07-20 | KRW 2,845.00 | -5.01% | KRW 2,995.00 | KRW 3,145.00 | KRW 2,785.00 | 8.43K |
| 2026-07-16 | KRW 2,995.00 | 0.00% | KRW 2,995.00 | KRW 3,080.00 | KRW 2,910.00 | 9.08K |
| 2026-07-15 | KRW 2,995.00 | -1.80% | KRW 3,190.00 | KRW 3,190.00 | KRW 2,890.00 | 24.88K |
| 2026-07-14 | KRW 3,050.00 | +0.16% | KRW 3,045.00 | KRW 3,150.00 | KRW 2,900.00 | 44.46K |
| 2026-07-13 | KRW 3,045.00 | +4.82% | KRW 2,920.00 | KRW 3,195.00 | KRW 2,920.00 | 22.85K |
| 2026-07-10 | KRW 2,905.00 | +0.17% | KRW 2,900.00 | KRW 2,980.00 | KRW 2,900.00 | 8.52K |
| 2026-07-09 | KRW 2,900.00 | -9.52% | KRW 3,200.00 | KRW 3,200.00 | KRW 2,880.00 | 18.43K |
| 2026-07-08 | KRW 3,205.00 | +1.42% | KRW 3,160.00 | KRW 3,220.00 | KRW 2,700.00 | 30.79K |
| 2026-07-07 | KRW 3,160.00 | +3.27% | KRW 2,965.00 | KRW 3,240.00 | KRW 2,875.00 | 9.29K |
| 2026-07-06 | KRW 3,060.00 | -1.13% | KRW 3,095.00 | KRW 3,295.00 | KRW 3,000.00 | 13.97K |
| 2026-07-03 | KRW 3,095.00 | +3.00% | KRW 3,005.00 | KRW 3,095.00 | KRW 2,900.00 | 15.12K |
| 2026-07-02 | KRW 3,005.00 | -2.12% | KRW 3,070.00 | KRW 3,235.00 | KRW 2,905.00 | 26.34K |
| 2026-07-01 | KRW 3,070.00 | +5.14% | KRW 3,210.00 | KRW 3,225.00 | KRW 2,970.00 | 28.96K |
| 2026-06-30 | KRW 2,920.00 | -2.18% | KRW 2,985.00 | KRW 3,265.00 | KRW 2,895.00 | 18.02K |
| 2026-06-29 | KRW 2,985.00 | +6.80% | KRW 2,655.00 | KRW 3,030.00 | KRW 2,655.00 | 21.31K |
| 2026-06-26 | KRW 2,795.00 | -8.36% | KRW 3,050.00 | KRW 3,100.00 | KRW 2,315.00 | 90.77K |
| 2026-06-25 | KRW 3,050.00 | -7.85% | KRW 3,310.00 | KRW 3,325.00 | KRW 2,990.00 | 34.90K |
| 2026-06-24 | KRW 3,310.00 | -7.15% | KRW 3,565.00 | KRW 3,565.00 | KRW 3,295.00 | 14.69K |
| 2026-06-23 | KRW 3,565.00 | +0.99% | KRW 3,510.00 | KRW 3,740.00 | KRW 3,320.00 | 18.85K |
| 2026-06-22 | KRW 3,530.00 | -8.90% | KRW 3,875.00 | KRW 4,070.00 | KRW 3,530.00 | 13.41K |
| 2026-06-19 | KRW 3,875.00 | -2.76% | KRW 3,995.00 | KRW 3,995.00 | KRW 3,670.00 | 9.39K |
| 2026-06-18 | KRW 3,985.00 | -1.60% | KRW 4,010.00 | KRW 4,075.00 | KRW 3,810.00 | 10.75K |
| 2026-06-17 | KRW 4,050.00 | +3.05% | KRW 3,900.00 | KRW 4,195.00 | KRW 3,880.00 | 14.14K |
| 2026-06-16 | KRW 3,930.00 | +0.90% | KRW 3,895.00 | KRW 3,995.00 | KRW 3,820.00 | 3.72K |
| 2026-06-15 | KRW 3,895.00 | +2.77% | KRW 3,895.00 | KRW 3,990.00 | KRW 3,750.00 | 7.53K |
| 2026-06-12 | KRW 3,790.00 | +6.01% | KRW 3,540.00 | KRW 3,890.00 | KRW 3,540.00 | 20.11K |
| 2026-06-11 | KRW 3,575.00 | +1.13% | KRW 3,535.00 | KRW 3,800.00 | KRW 3,535.00 | 9.96K |
| 2026-06-10 | KRW 3,535.00 | -4.33% | KRW 3,895.00 | KRW 3,895.00 | KRW 3,325.00 | 253 |
| 2026-06-09 | KRW 3,695.00 | -2.25% | KRW 3,810.00 | KRW 3,840.00 | KRW 3,505.00 | 21.03K |
| 2026-06-08 | KRW 3,780.00 | 0.00% | KRW 3,640.00 | KRW 3,820.00 | KRW 3,485.00 | 14.32K |
| 2026-06-05 | KRW 3,780.00 | -3.57% | KRW 3,890.00 | KRW 4,000.00 | KRW 3,770.00 | 15.86K |
| 2026-06-04 | KRW 3,920.00 | -6.89% | KRW 4,180.00 | KRW 4,280.00 | KRW 3,895.00 | 42.35K |
| 2026-06-02 | KRW 4,210.00 | -4.43% | KRW 4,370.00 | KRW 4,405.00 | KRW 3,935.00 | 25.85K |
| 2026-06-01 | KRW 4,405.00 | -6.38% | KRW 4,725.00 | KRW 4,725.00 | KRW 4,280.00 | 30.40K |
| 2026-05-29 | KRW 4,705.00 | +1.07% | KRW 4,665.00 | KRW 4,940.00 | KRW 4,630.00 | 10.20K |
| 2026-05-28 | KRW 4,655.00 | -3.02% | KRW 4,800.00 | KRW 4,800.00 | KRW 4,465.00 | 16.64K |
| 2026-05-27 | KRW 4,800.00 | -2.24% | KRW 5,090.00 | KRW 5,090.00 | KRW 4,720.00 | 19.40K |
| 2026-05-26 | KRW 4,910.00 | -1.80% | KRW 4,915.00 | KRW 5,100.00 | KRW 4,885.00 | 43.62K |
| 2026-05-22 | KRW 5,000.00 | +3.41% | KRW 5,050.00 | KRW 5,100.00 | KRW 4,700.00 | 41.20K |