Nano Chem Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 621.00 | 627.00 | 573.00 | 604.00 | 3,020.00 | 10,524 |
| 2024-07-01 | 621.00 | 629.00 | 612.00 | 621.00 | 3,105.00 | 4,141 |
| 2024-06-28 | 611.00 | 624.00 | 609.00 | 621.00 | 3,105.00 | 18,992 |
| 2024-06-27 | 600.00 | 625.00 | 600.00 | 611.00 | 3,055.00 | 5,006 |
| 2024-06-26 | 612.00 | 615.00 | 598.00 | 600.00 | 3,000.00 | 14,708 |
| 2024-06-25 | 577.00 | 617.00 | 570.00 | 616.00 | 3,080.00 | 50,253 |
| 2024-06-24 | 566.00 | 590.00 | 563.00 | 571.00 | 2,855.00 | 5,727 |
| 2024-06-21 | 568.00 | 579.00 | 557.00 | 569.00 | 2,845.00 | 6,907 |
| 2024-06-20 | 580.00 | 580.00 | 557.00 | 558.00 | 2,790.00 | 20,149 |
| 2024-06-19 | 562.00 | 569.00 | 557.00 | 557.00 | 2,785.00 | 13,513 |
| 2024-06-18 | 599.00 | 600.00 | 562.00 | 562.00 | 2,810.00 | 24,560 |
| 2024-06-17 | 609.00 | 611.00 | 591.00 | 599.00 | 2,995.00 | 11,268 |
| 2024-06-14 | 616.00 | 628.00 | 606.00 | 609.00 | 3,045.00 | 8,494 |
| 2024-06-13 | 636.00 | 656.00 | 612.00 | 616.00 | 3,080.00 | 26,987 |
| 2024-06-12 | 636.00 | 636.00 | 621.00 | 636.00 | 3,180.00 | 8,195 |
| 2024-06-11 | 634.00 | 638.00 | 633.00 | 638.00 | 3,190.00 | 8,002 |
| 2024-06-10 | 651.00 | 651.00 | 631.00 | 641.00 | 3,205.00 | 6,400 |
| 2024-06-07 | 657.00 | 657.00 | 648.00 | 652.00 | 3,260.00 | 2,002 |
| 2024-06-05 | 649.00 | 684.00 | 636.00 | 658.00 | 3,290.00 | 8,531 |
| 2024-06-04 | 638.00 | 649.00 | 630.00 | 649.00 | 3,245.00 | 11,919 |
| 2024-06-03 | 640.00 | 641.00 | 633.00 | 638.00 | 3,190.00 | 7,990 |
| 2024-05-31 | 648.00 | 648.00 | 638.00 | 644.00 | 3,220.00 | 8,007 |
| 2024-05-30 | 666.00 | 673.00 | 627.00 | 655.00 | 3,275.00 | 8,620 |
| 2024-05-29 | 681.00 | 681.00 | 650.00 | 666.00 | 3,330.00 | 4,897 |
| 2024-05-28 | 660.00 | 671.00 | 660.00 | 665.00 | 3,325.00 | 5,399 |
| 2024-05-27 | 654.00 | 666.00 | 651.00 | 660.00 | 3,300.00 | 6,840 |
| 2024-05-24 | 657.00 | 670.00 | 646.00 | 654.00 | 3,270.00 | 14,380 |
| 2024-05-23 | 649.00 | 649.00 | 636.00 | 649.00 | 3,245.00 | 4,765 |
| 2024-05-22 | 635.00 | 653.00 | 630.00 | 649.00 | 3,245.00 | 12,331 |
| 2024-05-21 | 662.00 | 663.00 | 648.00 | 659.00 | 3,295.00 | 5,843 |
| 2024-05-20 | 665.00 | 666.00 | 651.00 | 662.00 | 3,310.00 | 3,993 |
| 2024-05-17 | 676.00 | 680.00 | 655.00 | 666.00 | 3,330.00 | 12,134 |
| 2024-05-16 | 677.00 | 683.00 | 670.00 | 676.00 | 3,380.00 | 8,215 |
| 2024-05-14 | 656.00 | 684.00 | 656.00 | 677.00 | 3,385.00 | 28,856 |
| 2024-05-13 | 634.00 | 671.00 | 622.00 | 655.00 | 3,275.00 | 33,639 |
| 2024-05-10 | 635.00 | 641.00 | 629.00 | 632.00 | 3,160.00 | 12,674 |
| 2024-05-09 | 619.00 | 650.00 | 607.00 | 635.00 | 3,175.00 | 16,683 |
| 2024-05-08 | 618.00 | 624.00 | 611.00 | 619.00 | 3,095.00 | 20,105 |
| 2024-05-07 | 649.00 | 649.00 | 609.00 | 615.00 | 3,075.00 | 43,688 |
| 2024-05-03 | 649.00 | 655.00 | 643.00 | 650.00 | 3,250.00 | 11,241 |
| 2024-05-02 | 649.00 | 665.00 | 649.00 | 655.00 | 3,275.00 | 9,477 |
| 2024-04-30 | 644.00 | 649.00 | 636.00 | 649.00 | 3,245.00 | 12,994 |
| 2024-04-29 | 623.00 | 644.00 | 623.00 | 644.00 | 3,220.00 | 6,554 |
| 2024-04-26 | 663.00 | 669.00 | 623.00 | 623.00 | 3,115.00 | 13,277 |
| 2024-04-25 | 658.00 | 670.00 | 652.00 | 663.00 | 3,315.00 | 4,050 |
| 2024-04-24 | 649.00 | 668.00 | 649.00 | 658.00 | 3,290.00 | 7,062 |
| 2024-04-23 | 632.00 | 650.00 | 632.00 | 649.00 | 3,245.00 | 9,722 |
| 2024-04-22 | 632.00 | 653.00 | 628.00 | 632.00 | 3,160.00 | 5,499 |
| 2024-04-19 | 630.00 | 657.00 | 620.00 | 633.00 | 3,165.00 | 20,112 |
| 2024-04-18 | 614.00 | 647.00 | 614.00 | 630.00 | 3,150.00 | 12,942 |
| 2024-04-17 | 630.00 | 658.00 | 620.00 | 631.00 | 3,155.00 | 15,971 |
| 2024-04-16 | 624.00 | 643.00 | 615.00 | 630.00 | 3,150.00 | 15,681 |
| 2024-04-15 | 614.00 | 733.00 | 614.00 | 624.00 | 3,120.00 | 197,447 |
| 2024-04-12 | 654.00 | 656.00 | 600.00 | 614.00 | 3,070.00 | 60,398 |
| 2024-04-11 | 677.00 | 677.00 | 658.00 | 658.00 | 3,290.00 | 13,071 |
| 2024-04-09 | 700.00 | 704.00 | 668.00 | 679.00 | 3,395.00 | 41,893 |
| 2024-04-08 | 720.00 | 720.00 | 694.00 | 700.00 | 3,500.00 | 10,859 |
| 2024-04-05 | 716.00 | 741.00 | 711.00 | 720.00 | 3,600.00 | 10,190 |
| 2024-04-04 | 683.00 | 716.00 | 678.00 | 716.00 | 3,580.00 | 22,842 |
| 2024-04-03 | 713.00 | 716.00 | 683.00 | 683.00 | 3,415.00 | 16,557 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.