NANOCMS Co.,Ltd (KOSDAQ:247660)
South Korea
· Delayed Price · Currency is KRW 5,070.00
-140.00 (-2.69%)
At close: Dec 5, 2025
NANOCMS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,180.00 | 5,250.00 | 5,020.00 | 5,070.00 | 5,070.00 | -2.69% | 11,045 |
| Dec 4, 2025 | 5,420.00 | 5,420.00 | 5,180.00 | 5,210.00 | 5,210.00 | -2.25% | 7,361 |
| Dec 3, 2025 | 5,360.00 | 5,410.00 | 5,180.00 | 5,330.00 | 5,330.00 | -0.56% | 19,475 |
| Dec 2, 2025 | 5,510.00 | 5,510.00 | 5,210.00 | 5,360.00 | 5,360.00 | -1.47% | 57,340 |
| Dec 1, 2025 | 5,170.00 | 5,470.00 | 5,150.00 | 5,440.00 | 5,440.00 | 5.22% | 141,776 |
| Nov 28, 2025 | 5,230.00 | 5,280.00 | 5,140.00 | 5,170.00 | 5,170.00 | 0.78% | 38,068 |
| Nov 27, 2025 | 5,260.00 | 5,340.00 | 5,130.00 | 5,130.00 | 5,130.00 | -2.84% | 49,831 |
| Nov 26, 2025 | 5,090.00 | 5,340.00 | 5,090.00 | 5,280.00 | 5,280.00 | 2.92% | 56,843 |
| Nov 25, 2025 | 5,250.00 | 5,320.00 | 5,070.00 | 5,130.00 | 5,130.00 | -2.29% | 35,734 |
| Nov 24, 2025 | 4,915.00 | 5,310.00 | 4,800.00 | 5,250.00 | 5,250.00 | 6.82% | 101,674 |
| Nov 21, 2025 | 4,700.00 | 5,050.00 | 4,625.00 | 4,915.00 | 4,915.00 | 2.72% | 41,040 |
| Nov 20, 2025 | 4,530.00 | 4,790.00 | 4,300.00 | 4,785.00 | 4,785.00 | 5.51% | 67,596 |
| Nov 19, 2025 | 4,405.00 | 4,595.00 | 4,375.00 | 4,535.00 | 4,535.00 | 2.14% | 21,614 |
| Nov 18, 2025 | 4,400.00 | 4,610.00 | 4,370.00 | 4,440.00 | 4,440.00 | 0.91% | 11,389 |
| Nov 17, 2025 | 4,530.00 | 4,560.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.87% | 5,829 |
| Nov 14, 2025 | 4,535.00 | 4,695.00 | 4,320.00 | 4,530.00 | 4,530.00 | -0.11% | 9,697 |
| Nov 13, 2025 | 4,485.00 | 4,620.00 | 4,485.00 | 4,535.00 | 4,535.00 | 1.11% | 4,864 |
| Nov 12, 2025 | 4,630.00 | 4,630.00 | 4,460.00 | 4,485.00 | 4,485.00 | -1.10% | 7,263 |
| Nov 11, 2025 | 4,370.00 | 4,555.00 | 4,370.00 | 4,535.00 | 4,535.00 | 3.78% | 10,210 |
| Nov 10, 2025 | 4,345.00 | 4,375.00 | 4,290.00 | 4,370.00 | 4,370.00 | 0.58% | 4,055 |
| Nov 7, 2025 | 4,445.00 | 4,500.00 | 4,290.00 | 4,345.00 | 4,345.00 | -3.44% | 10,278 |
| Nov 6, 2025 | 4,455.00 | 4,500.00 | 4,370.00 | 4,500.00 | 4,500.00 | 1.01% | 10,998 |
| Nov 5, 2025 | 4,625.00 | 4,625.00 | 4,430.00 | 4,455.00 | 4,455.00 | -3.68% | 6,908 |
| Nov 4, 2025 | 4,420.00 | 4,630.00 | 4,290.00 | 4,625.00 | 4,625.00 | 4.64% | 24,911 |
| Nov 3, 2025 | 4,445.00 | 4,510.00 | 4,415.00 | 4,420.00 | 4,420.00 | 0.11% | 7,164 |
| Oct 31, 2025 | 4,460.00 | 4,490.00 | 4,300.00 | 4,415.00 | 4,415.00 | -1.01% | 14,713 |
| Oct 30, 2025 | 4,535.00 | 4,565.00 | 4,450.00 | 4,460.00 | 4,460.00 | -1.65% | 10,368 |
| Oct 29, 2025 | 4,550.00 | 4,580.00 | 4,475.00 | 4,535.00 | 4,535.00 | 0.11% | 9,451 |
| Oct 28, 2025 | 4,705.00 | 4,705.00 | 4,470.00 | 4,530.00 | 4,530.00 | -3.51% | 30,260 |
| Oct 27, 2025 | 4,745.00 | 5,180.00 | 4,625.00 | 4,695.00 | 4,695.00 | -1.05% | 131,765 |
| Oct 24, 2025 | 4,575.00 | 4,760.00 | 4,310.00 | 4,745.00 | 4,745.00 | 3.72% | 52,300 |
| Oct 23, 2025 | 4,665.00 | 4,700.00 | 4,575.00 | 4,575.00 | 4,575.00 | -1.93% | 18,421 |
| Oct 22, 2025 | 4,650.00 | 4,750.00 | 4,640.00 | 4,665.00 | 4,665.00 | 0.32% | 7,785 |
| Oct 21, 2025 | 4,700.00 | 4,805.00 | 4,640.00 | 4,650.00 | 4,650.00 | -1.48% | 22,471 |
| Oct 20, 2025 | 4,730.00 | 4,840.00 | 4,700.00 | 4,720.00 | 4,720.00 | -0.21% | 4,738 |
| Oct 17, 2025 | 4,795.00 | 4,975.00 | 4,685.00 | 4,730.00 | 4,730.00 | -1.36% | 21,306 |
| Oct 16, 2025 | 4,785.00 | 4,975.00 | 4,770.00 | 4,795.00 | 4,795.00 | 0.21% | 12,660 |
| Oct 15, 2025 | 4,855.00 | 4,855.00 | 4,750.00 | 4,785.00 | 4,785.00 | -1.44% | 7,512 |
| Oct 14, 2025 | 5,000.00 | 5,000.00 | 4,695.00 | 4,855.00 | 4,855.00 | 2.00% | 11,833 |
| Oct 13, 2025 | 4,770.00 | 4,810.00 | 4,690.00 | 4,760.00 | 4,760.00 | -1.24% | 7,578 |
| Oct 10, 2025 | 4,955.00 | 4,955.00 | 4,710.00 | 4,820.00 | 4,820.00 | -3.41% | 13,453 |
| Oct 2, 2025 | 4,855.00 | 5,070.00 | 4,830.00 | 4,990.00 | 4,990.00 | 1.84% | 6,021 |
| Oct 1, 2025 | 5,010.00 | 5,050.00 | 4,890.00 | 4,900.00 | 4,900.00 | -2.20% | 5,361 |
| Sep 30, 2025 | 5,070.00 | 5,090.00 | 5,010.00 | 5,010.00 | 5,010.00 | -1.18% | 3,446 |
| Sep 29, 2025 | 5,020.00 | 5,110.00 | 4,990.00 | 5,070.00 | 5,070.00 | 1.20% | 6,436 |
| Sep 26, 2025 | 5,000.00 | 5,120.00 | 4,970.00 | 5,010.00 | 5,010.00 | -0.99% | 12,352 |
| Sep 25, 2025 | 5,040.00 | 5,080.00 | 4,980.00 | 5,060.00 | 5,060.00 | 0.40% | 5,471 |
| Sep 24, 2025 | 5,090.00 | 5,260.00 | 4,955.00 | 5,040.00 | 5,040.00 | 0.20% | 21,832 |
| Sep 23, 2025 | 5,030.00 | 5,070.00 | 4,960.00 | 5,030.00 | 5,030.00 | -0.20% | 8,667 |
| Sep 22, 2025 | 5,000.00 | 5,060.00 | 4,955.00 | 5,040.00 | 5,040.00 | -0.20% | 8,651 |