Nano Chem Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 751.00 | 751.00 | 717.00 | 717.00 | 3,585.00 | 15,794 |
| 2024-04-01 | 726.00 | 763.00 | 721.00 | 751.00 | 3,755.00 | 18,739 |
| 2024-03-29 | 755.00 | 784.00 | 722.00 | 726.00 | 3,630.00 | 11,581 |
| 2024-03-28 | 764.00 | 769.00 | 742.00 | 768.00 | 3,840.00 | 11,834 |
| 2024-03-27 | 762.00 | 777.00 | 750.00 | 764.00 | 3,820.00 | 5,921 |
| 2024-03-26 | 774.00 | 774.00 | 731.00 | 762.00 | 3,810.00 | 10,730 |
| 2024-03-25 | 753.00 | 788.00 | 752.00 | 775.00 | 3,875.00 | 44,110 |
| 2024-03-22 | 715.00 | 755.00 | 705.00 | 749.00 | 3,745.00 | 34,556 |
| 2024-03-21 | 697.00 | 728.00 | 694.00 | 715.00 | 3,575.00 | 23,413 |
| 2024-03-20 | 715.00 | 742.00 | 691.00 | 695.00 | 3,475.00 | 23,319 |
| 2024-03-19 | 718.00 | 744.00 | 690.00 | 715.00 | 3,575.00 | 47,125 |
| 2024-03-18 | 654.00 | 849.00 | 654.00 | 716.00 | 3,580.00 | 487,834 |
| 2024-03-15 | 663.00 | 666.00 | 635.00 | 654.00 | 3,270.00 | 19,331 |
| 2024-03-14 | 679.00 | 695.00 | 659.00 | 663.00 | 3,315.00 | 20,559 |
| 2024-03-13 | 695.00 | 699.00 | 672.00 | 678.00 | 3,390.00 | 15,876 |
| 2024-03-12 | 689.00 | 698.00 | 665.00 | 693.00 | 3,465.00 | 21,105 |
| 2024-03-11 | 691.00 | 710.00 | 671.00 | 689.00 | 3,445.00 | 22,239 |
| 2024-03-08 | 719.00 | 727.00 | 690.00 | 691.00 | 3,455.00 | 13,176 |
| 2024-03-07 | 706.00 | 726.00 | 700.00 | 719.00 | 3,595.00 | 21,972 |
| 2024-03-06 | 739.00 | 746.00 | 700.00 | 700.00 | 3,500.00 | 17,883 |
| 2024-03-05 | 712.00 | 749.00 | 709.00 | 739.00 | 3,695.00 | 24,673 |
| 2024-03-04 | 803.00 | 803.00 | 709.00 | 709.00 | 3,545.00 | 29,990 |
| 2024-02-29 | 794.00 | 859.00 | 762.00 | 766.00 | 3,830.00 | 48,736 |
| 2024-02-28 | 815.00 | 829.00 | 792.00 | 792.00 | 3,960.00 | 18,157 |
| 2024-02-27 | 819.00 | 827.00 | 805.00 | 816.00 | 4,080.00 | 10,005 |
| 2024-02-26 | 829.00 | 835.00 | 810.00 | 818.00 | 4,090.00 | 16,115 |
| 2024-02-23 | 820.00 | 847.00 | 780.00 | 829.00 | 4,145.00 | 4,496 |
| 2024-02-22 | 823.00 | 835.00 | 811.00 | 826.00 | 4,130.00 | 9,954 |
| 2024-02-21 | 843.00 | 843.00 | 811.00 | 823.00 | 4,115.00 | 10,293 |
| 2024-02-20 | 846.00 | 850.00 | 831.00 | 844.00 | 4,220.00 | 3,833 |
| 2024-02-19 | 813.00 | 849.00 | 813.00 | 846.00 | 4,230.00 | 13,470 |
| 2024-02-16 | 827.00 | 834.00 | 813.00 | 813.00 | 4,065.00 | 7,583 |
| 2024-02-15 | 822.00 | 834.00 | 819.00 | 827.00 | 4,135.00 | 8,884 |
| 2024-02-14 | 822.00 | 825.00 | 811.00 | 822.00 | 4,110.00 | 5,084 |
| 2024-02-13 | 825.00 | 832.00 | 812.00 | 826.00 | 4,130.00 | 8,722 |
| 2024-02-08 | 812.00 | 839.00 | 812.00 | 825.00 | 4,125.00 | 8,911 |
| 2024-02-07 | 802.00 | 813.00 | 795.00 | 810.00 | 4,050.00 | 5,564 |
| 2024-02-06 | 797.00 | 827.00 | 775.00 | 807.00 | 4,035.00 | 20,448 |
| 2024-02-05 | 794.00 | 814.00 | 770.00 | 794.00 | 3,970.00 | 13,877 |
| 2024-02-02 | 792.00 | 800.00 | 778.00 | 790.00 | 3,950.00 | 10,218 |
| 2024-02-01 | 790.00 | 790.00 | 757.00 | 787.00 | 3,935.00 | 5,413 |
| 2024-01-31 | 806.00 | 806.00 | 750.00 | 790.00 | 3,950.00 | 15,278 |
| 2024-01-30 | 792.00 | 850.00 | 792.00 | 804.00 | 4,020.00 | 3,416 |
| 2024-01-29 | 815.00 | 834.00 | 784.00 | 790.00 | 3,950.00 | 9,482 |
| 2024-01-26 | 826.00 | 834.00 | 765.00 | 812.00 | 4,060.00 | 29,795 |
| 2024-01-25 | 856.00 | 885.00 | 817.00 | 826.00 | 4,130.00 | 20,146 |
| 2024-01-24 | 883.00 | 883.00 | 830.00 | 856.00 | 4,280.00 | 26,414 |
| 2024-01-23 | 857.00 | 937.00 | 857.00 | 885.00 | 4,425.00 | 36,939 |
| 2024-01-22 | 841.00 | 915.00 | 841.00 | 857.00 | 4,285.00 | 56,305 |
| 2024-01-19 | 968.00 | 977.00 | 685.00 | 841.00 | 4,205.00 | 630,892 |
| 2024-01-18 | 956.00 | 999.00 | 956.00 | 977.00 | 4,885.00 | 6,485 |
| 2024-01-17 | 1,020.00 | 1,020.00 | 970.00 | 999.00 | 4,995.00 | 8,218 |
| 2024-01-16 | 1,005.00 | 1,010.00 | 971.00 | 1,010.00 | 5,050.00 | 14,115 |
| 2024-01-15 | 1,030.00 | 1,080.00 | 980.00 | 1,005.00 | 5,025.00 | 21,701 |
| 2024-01-12 | 1,064.00 | 1,064.00 | 1,003.00 | 1,040.00 | 5,200.00 | 15,794 |
| 2024-01-11 | 1,065.00 | 1,070.00 | 1,046.00 | 1,048.00 | 5,240.00 | 11,925 |
| 2024-01-10 | 1,066.00 | 1,074.00 | 1,050.00 | 1,065.00 | 5,325.00 | 5,256 |
| 2024-01-09 | 1,065.00 | 1,084.00 | 1,048.00 | 1,066.00 | 5,330.00 | 10,184 |
| 2024-01-08 | 1,070.00 | 1,120.00 | 1,045.00 | 1,065.00 | 5,325.00 | 23,110 |
| 2024-01-05 | 1,118.00 | 1,118.00 | 1,058.00 | 1,088.00 | 5,440.00 | 5,953 |
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.