NanoSilikhan Advanced Materials Co., Ltd. 286750
KRX · South Korea · Commercial Services
KRW 2,540.00+10.00 (+0.40%)
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 2,540.00 | +0.40% | KRW 2,540.00 | KRW 2,685.00 | KRW 2,510.00 | 24.94K |
| 2026-10-01 | KRW 2,530.00 | -1.94% | KRW 2,575.00 | KRW 2,590.00 | KRW 2,455.00 | 21.45K |
| 2026-09-30 | KRW 2,580.00 | -4.80% | KRW 2,710.00 | KRW 2,710.00 | KRW 2,490.00 | 22.23K |
| 2026-09-29 | KRW 2,710.00 | -1.28% | KRW 2,745.00 | KRW 2,745.00 | KRW 2,530.00 | 21.10K |
| 2026-09-28 | KRW 2,745.00 | +2.62% | KRW 2,685.00 | KRW 2,775.00 | KRW 2,615.00 | 50.44K |
| 2026-09-23 | KRW 2,675.00 | +7.21% | KRW 2,515.00 | KRW 2,680.00 | KRW 2,460.00 | 51.47K |
| 2026-09-22 | KRW 2,495.00 | +0.40% | KRW 2,485.00 | KRW 2,565.00 | KRW 2,430.00 | 21.30K |
| 2026-09-21 | KRW 2,485.00 | -1.19% | KRW 2,535.00 | KRW 2,535.00 | KRW 2,415.00 | 24.26K |
| 2026-09-18 | KRW 2,515.00 | -0.59% | KRW 2,485.00 | KRW 2,540.00 | KRW 2,455.00 | 1.01M |
| 2026-09-17 | KRW 2,530.00 | -4.35% | KRW 2,645.00 | KRW 2,645.00 | KRW 2,485.00 | 59.05K |
| 2026-09-16 | KRW 2,645.00 | +3.12% | KRW 2,690.00 | KRW 2,690.00 | KRW 2,435.00 | 12.20K |
| 2026-09-15 | KRW 2,565.00 | +0.79% | KRW 2,665.00 | KRW 2,665.00 | KRW 2,495.00 | 8.56K |
| 2026-09-14 | KRW 2,545.00 | +1.19% | KRW 2,515.00 | KRW 2,660.00 | KRW 2,490.00 | 38.04K |
| 2026-09-11 | KRW 2,515.00 | -2.52% | KRW 2,600.00 | KRW 2,600.00 | KRW 2,450.00 | 23.50K |
| 2026-09-10 | KRW 2,580.00 | 0.00% | KRW 2,700.00 | KRW 2,730.00 | KRW 2,500.00 | 25.26K |
| 2026-09-09 | KRW 2,580.00 | -1.53% | KRW 2,745.00 | KRW 2,745.00 | KRW 2,480.00 | 46.85K |
| 2026-09-08 | KRW 2,620.00 | -4.20% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,605.00 | 47.50K |
| 2026-09-07 | KRW 2,735.00 | +5.39% | KRW 2,595.00 | KRW 2,750.00 | KRW 2,495.00 | 102.13K |
| 2026-09-04 | KRW 2,595.00 | +1.37% | KRW 2,560.00 | KRW 2,700.00 | KRW 2,510.00 | 67.78K |
| 2026-09-03 | KRW 2,560.00 | -11.57% | KRW 2,905.00 | KRW 2,905.00 | KRW 2,085.00 | 540.59K |
| 2026-09-02 | KRW 2,895.00 | -2.20% | KRW 2,920.00 | KRW 2,940.00 | KRW 2,540.00 | 135.94K |
| 2026-09-01 | KRW 2,960.00 | +1.20% | KRW 2,925.00 | KRW 2,985.00 | KRW 2,770.00 | 27.69K |
| 2026-08-31 | KRW 2,925.00 | +2.63% | KRW 2,820.00 | KRW 3,495.00 | KRW 2,650.00 | 153.49K |
| 2026-08-28 | KRW 2,850.00 | 0.00% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,850.00 | 0 |
| 2026-08-27 | KRW 2,850.00 | 0.00% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,850.00 | 0 |
| 2026-08-26 | KRW 2,850.00 | 0.00% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,850.00 | 0 |
| 2026-08-25 | KRW 2,850.00 | 0.00% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,850.00 | 0 |
| 2026-08-24 | KRW 2,850.00 | 0.00% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,850.00 | 0 |
| 2026-08-21 | KRW 2,850.00 | 0.00% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,850.00 | 0 |
| 2026-08-20 | KRW 2,850.00 | 0.00% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,850.00 | 0 |
| 2026-08-19 | KRW 2,850.00 | 0.00% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,850.00 | 0 |
| 2026-08-18 | KRW 2,850.00 | 0.00% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,850.00 | 0 |
| 2026-08-14 | KRW 2,850.00 | 0.00% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,850.00 | 0 |
| 2026-08-13 | KRW 2,850.00 | 0.00% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,850.00 | 0 |
| 2026-08-12 | KRW 2,850.00 | 0.00% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,850.00 | 0 |
| 2026-08-11 | KRW 2,850.00 | 0.00% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,850.00 | 0 |
| 2026-08-10 | KRW 2,850.00 | 0.00% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,850.00 | 0 |
| 2026-08-07 | KRW 2,850.00 | 0.00% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,850.00 | 0 |
| 2026-08-06 | KRW 2,850.00 | 0.00% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,850.00 | 0 |
| 2026-08-05 | KRW 2,850.00 | 0.00% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,850.00 | 0 |
| 2026-08-04 | KRW 2,850.00 | -7.35% | KRW 3,076.00 | KRW 3,076.00 | KRW 2,790.00 | 172.94K |
| 2026-08-03 | KRW 3,076.00 | -3.88% | KRW 3,200.00 | KRW 3,386.00 | KRW 3,022.00 | 74.61K |
| 2026-07-31 | KRW 3,200.00 | +1.01% | KRW 3,180.00 | KRW 3,298.00 | KRW 3,112.00 | 137.91K |
| 2026-07-30 | KRW 3,168.00 | -3.30% | KRW 3,274.00 | KRW 3,274.00 | KRW 3,002.00 | 85.56K |
| 2026-07-29 | KRW 3,276.00 | -1.80% | KRW 3,430.00 | KRW 3,430.00 | KRW 2,926.00 | 118.98K |
| 2026-07-28 | KRW 3,336.00 | -3.53% | KRW 3,458.00 | KRW 3,590.00 | KRW 3,200.00 | 71.70K |
| 2026-07-27 | KRW 3,458.00 | -3.68% | KRW 3,590.00 | KRW 3,590.00 | KRW 3,308.00 | 52.78K |
| 2026-07-24 | KRW 3,590.00 | +1.64% | KRW 3,520.00 | KRW 3,696.00 | KRW 3,502.00 | 61.93K |
| 2026-07-23 | KRW 3,532.00 | +5.62% | KRW 3,344.00 | KRW 3,550.00 | KRW 3,310.00 | 48.22K |
| 2026-07-22 | KRW 3,344.00 | -1.36% | KRW 3,390.00 | KRW 3,498.00 | KRW 3,280.00 | 34.95K |
| 2026-07-21 | KRW 3,390.00 | -1.45% | KRW 3,426.00 | KRW 3,440.00 | KRW 3,324.00 | 13.73K |
| 2026-07-20 | KRW 3,440.00 | +0.94% | KRW 3,598.00 | KRW 3,598.00 | KRW 3,354.00 | 27.87K |
| 2026-07-16 | KRW 3,408.00 | -5.02% | KRW 3,588.00 | KRW 3,636.00 | KRW 3,402.00 | 43.70K |
| 2026-07-15 | KRW 3,588.00 | +2.99% | KRW 3,484.00 | KRW 3,636.00 | KRW 3,484.00 | 51.98K |
| 2026-07-14 | KRW 3,484.00 | +2.17% | KRW 3,500.00 | KRW 3,530.00 | KRW 3,240.00 | 70.33K |
| 2026-07-13 | KRW 3,410.00 | -5.80% | KRW 3,620.00 | KRW 3,668.00 | KRW 3,306.00 | 69.83K |
| 2026-07-10 | KRW 3,620.00 | +2.38% | KRW 3,560.00 | KRW 3,720.00 | KRW 3,560.00 | 42.15K |
| 2026-07-09 | KRW 3,536.00 | -4.07% | KRW 3,594.00 | KRW 3,698.00 | KRW 3,502.00 | 63.38K |
| 2026-07-08 | KRW 3,686.00 | -1.13% | KRW 3,726.00 | KRW 3,870.00 | KRW 3,602.00 | 49.32K |
| 2026-07-07 | KRW 3,728.00 | -2.92% | KRW 3,804.00 | KRW 3,880.00 | KRW 3,580.00 | 97.67K |
| 2026-07-06 | KRW 3,840.00 | +1.37% | KRW 3,792.00 | KRW 3,940.00 | KRW 3,660.00 | 101.63K |
| 2026-07-03 | KRW 3,788.00 | +0.80% | KRW 3,796.00 | KRW 3,950.00 | KRW 3,640.00 | 80.81K |
| 2026-07-02 | KRW 3,758.00 | -2.84% | KRW 3,868.00 | KRW 3,958.00 | KRW 3,730.00 | 96.03K |
| 2026-07-01 | KRW 3,868.00 | +3.53% | KRW 3,760.00 | KRW 3,962.00 | KRW 3,760.00 | 77.88K |
| 2026-06-30 | KRW 3,736.00 | +2.58% | KRW 3,740.00 | KRW 4,000.00 | KRW 3,600.00 | 119.75K |
| 2026-06-29 | KRW 3,642.00 | -1.73% | KRW 3,744.00 | KRW 4,000.00 | KRW 3,516.00 | 216.99K |
| 2026-06-26 | KRW 3,706.00 | +13.61% | KRW 3,262.00 | KRW 4,000.00 | KRW 3,250.00 | 417.84K |
| 2026-06-25 | KRW 3,262.00 | +0.25% | KRW 3,254.00 | KRW 3,386.00 | KRW 3,180.00 | 56.06K |
| 2026-06-24 | KRW 3,254.00 | -2.57% | KRW 3,360.00 | KRW 3,464.00 | KRW 3,212.00 | 91.00K |
| 2026-06-23 | KRW 3,340.00 | -2.51% | KRW 3,426.00 | KRW 3,550.00 | KRW 3,266.00 | 168.82K |
| 2026-06-22 | KRW 3,426.00 | +4.64% | KRW 3,194.00 | KRW 3,450.00 | KRW 3,190.00 | 229.97K |
| 2026-06-19 | KRW 3,274.00 | +9.87% | KRW 2,980.00 | KRW 3,280.00 | KRW 2,862.00 | 378.15K |
| 2026-06-18 | KRW 2,980.00 | -4.30% | KRW 3,094.00 | KRW 3,126.00 | KRW 2,910.00 | 110.81K |
| 2026-06-17 | KRW 3,114.00 | +7.16% | KRW 2,906.00 | KRW 3,158.00 | KRW 2,872.00 | 88.38K |
| 2026-06-16 | KRW 2,906.00 | -2.48% | KRW 2,958.00 | KRW 3,056.00 | KRW 2,840.00 | 54.12K |
| 2026-06-15 | KRW 2,980.00 | -1.26% | KRW 3,124.00 | KRW 3,196.00 | KRW 2,974.00 | 148.12K |
| 2026-06-12 | KRW 3,018.00 | +12.28% | KRW 2,700.00 | KRW 3,160.00 | KRW 2,700.00 | 212.10K |
| 2026-06-11 | KRW 2,688.00 | -0.07% | KRW 2,690.00 | KRW 2,700.00 | KRW 2,540.00 | 32.62K |
| 2026-06-10 | KRW 2,690.00 | -3.17% | KRW 2,788.00 | KRW 2,788.00 | KRW 2,624.00 | 16.74K |
| 2026-06-09 | KRW 2,778.00 | +5.31% | KRW 2,686.00 | KRW 2,796.00 | KRW 2,644.00 | 22.67K |
| 2026-06-08 | KRW 2,638.00 | -3.79% | KRW 2,218.00 | KRW 2,692.00 | KRW 2,218.00 | 104.80K |
| 2026-06-05 | KRW 2,742.00 | -3.18% | KRW 2,832.00 | KRW 2,872.00 | KRW 2,668.00 | 70.02K |
| 2026-06-04 | KRW 2,832.00 | -9.00% | KRW 3,112.00 | KRW 3,120.00 | KRW 2,828.00 | 83.24K |
| 2026-06-02 | KRW 3,112.00 | +12.67% | KRW 2,772.00 | KRW 3,198.00 | KRW 2,772.00 | 253.25K |
| 2026-06-01 | KRW 2,762.00 | -6.31% | KRW 2,972.00 | KRW 3,028.00 | KRW 2,762.00 | 126.99K |
| 2026-05-29 | KRW 2,948.00 | +13.38% | KRW 2,600.00 | KRW 3,020.00 | KRW 2,560.00 | 114.53K |
| 2026-05-28 | KRW 2,600.00 | -3.70% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,500.00 | 47.31K |
| 2026-05-27 | KRW 2,700.00 | -3.57% | KRW 2,776.00 | KRW 2,848.00 | KRW 2,700.00 | 40.47K |
| 2026-05-26 | KRW 2,800.00 | -3.31% | KRW 2,896.00 | KRW 2,910.00 | KRW 2,792.00 | 50.52K |
| 2026-05-22 | KRW 2,896.00 | +1.90% | KRW 2,842.00 | KRW 3,034.00 | KRW 2,842.00 | 29.68K |