Nano Chem Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 1,064.00 | 1,095.00 | 1,040.00 | 1,091.00 | 5,455.00 | 14,775 |
| 2024-01-03 | 1,072.00 | 1,073.00 | 1,040.00 | 1,064.00 | 5,320.00 | 16,968 |
| 2024-01-02 | 1,059.00 | 1,098.00 | 1,000.00 | 1,074.00 | 5,370.00 | 20,162 |
| 2023-12-28 | 1,068.00 | 1,124.00 | 1,000.00 | 1,059.00 | 5,295.00 | 14,676 |
| 2023-12-27 | 1,073.00 | 1,073.00 | 1,010.00 | 1,027.00 | 5,135.00 | 17,906 |
| 2023-12-26 | 1,095.00 | 1,128.00 | 1,043.00 | 1,070.00 | 5,350.00 | 30,043 |
| 2023-12-22 | 1,068.00 | 1,108.00 | 1,050.00 | 1,095.00 | 5,475.00 | 9,947 |
| 2023-12-21 | 1,102.00 | 1,110.00 | 1,048.00 | 1,089.00 | 5,445.00 | 20,518 |
| 2023-12-20 | 1,125.00 | 1,125.00 | 1,082.00 | 1,110.00 | 5,550.00 | 22,428 |
| 2023-12-19 | 1,127.00 | 1,127.00 | 1,098.00 | 1,126.00 | 5,630.00 | 10,904 |
| 2023-12-18 | 1,110.00 | 1,130.00 | 1,090.00 | 1,123.00 | 5,615.00 | 29,900 |
| 2023-12-15 | 1,127.00 | 1,127.00 | 1,063.00 | 1,115.00 | 5,575.00 | 35,957 |
| 2023-12-14 | 1,138.00 | 1,147.00 | 1,089.00 | 1,118.00 | 5,590.00 | 32,244 |
| 2023-12-13 | 1,170.00 | 1,170.00 | 1,124.00 | 1,138.00 | 5,690.00 | 36,114 |
| 2023-12-12 | 1,164.00 | 1,180.00 | 1,096.00 | 1,171.00 | 5,855.00 | 36,156 |
| 2023-12-11 | 1,178.00 | 1,195.00 | 1,127.00 | 1,158.00 | 5,790.00 | 43,918 |
| 2023-12-08 | 1,128.00 | 1,185.00 | 1,105.00 | 1,178.00 | 5,890.00 | 50,663 |
| 2023-12-07 | 1,135.00 | 1,180.00 | 1,104.00 | 1,135.00 | 5,675.00 | 95,457 |
| 2023-12-06 | 1,055.00 | 1,144.00 | 1,033.00 | 1,135.00 | 5,675.00 | 93,859 |
| 2023-12-05 | 1,017.00 | 1,073.00 | 996.00 | 1,058.00 | 5,290.00 | 33,219 |
| 2023-12-04 | 1,038.00 | 1,058.00 | 1,002.00 | 1,030.00 | 5,150.00 | 19,659 |
| 2023-12-01 | 1,038.00 | 1,062.00 | 982.00 | 1,062.00 | 5,310.00 | 23,934 |
| 2023-11-30 | 977.00 | 1,038.00 | 977.00 | 1,038.00 | 5,190.00 | 14,432 |
| 2023-11-29 | 1,049.00 | 1,049.00 | 974.00 | 974.00 | 4,870.00 | 27,708 |
| 2023-11-28 | 1,009.00 | 1,053.00 | 1,002.00 | 1,040.00 | 5,200.00 | 23,915 |
| 2023-11-27 | 1,035.00 | 1,077.00 | 950.00 | 1,009.00 | 5,045.00 | 103,087 |
| 2023-11-24 | 1,077.00 | 1,093.00 | 975.00 | 1,035.00 | 5,175.00 | 42,806 |
| 2023-11-23 | 1,080.00 | 1,120.00 | 1,064.00 | 1,074.00 | 5,370.00 | 22,064 |
| 2023-11-22 | 1,048.00 | 1,091.00 | 1,043.00 | 1,090.00 | 5,450.00 | 34,746 |
| 2023-11-21 | 1,100.00 | 1,140.00 | 1,058.00 | 1,058.00 | 5,290.00 | 43,785 |
| 2023-11-20 | 1,165.00 | 1,200.00 | 1,080.00 | 1,099.00 | 5,495.00 | 78,550 |
| 2023-11-17 | 1,136.00 | 1,191.00 | 1,120.00 | 1,163.00 | 5,815.00 | 72,512 |
| 2023-11-16 | 1,110.00 | 1,145.00 | 1,100.00 | 1,130.00 | 5,650.00 | 65,538 |
| 2023-11-15 | 1,043.00 | 1,112.00 | 1,033.00 | 1,110.00 | 5,550.00 | 67,434 |
| 2023-11-14 | 1,005.00 | 1,043.00 | 1,005.00 | 1,043.00 | 5,215.00 | 21,798 |
| 2023-11-13 | 1,023.00 | 1,047.00 | 1,007.00 | 1,015.00 | 5,075.00 | 39,147 |
| 2023-11-10 | 980.00 | 1,045.00 | 980.00 | 1,023.00 | 5,115.00 | 32,208 |
| 2023-11-09 | 1,002.00 | 1,004.00 | 981.00 | 1,000.00 | 5,000.00 | 10,626 |
| 2023-11-08 | 1,005.00 | 1,026.00 | 990.00 | 994.00 | 4,970.00 | 28,593 |
| 2023-11-07 | 1,048.00 | 1,048.00 | 986.00 | 1,005.00 | 5,025.00 | 23,681 |
| 2023-11-06 | 981.00 | 1,018.00 | 975.00 | 1,000.00 | 5,000.00 | 22,412 |
| 2023-11-03 | 1,008.00 | 1,008.00 | 976.00 | 990.00 | 4,950.00 | 27,600 |
| 2023-11-02 | 1,097.00 | 1,106.00 | 1,002.00 | 1,008.00 | 5,040.00 | 98,808 |
| 2023-11-01 | 975.00 | 1,034.00 | 931.00 | 1,024.00 | 5,120.00 | 68,760 |
| 2023-10-31 | 895.00 | 1,070.00 | 895.00 | 975.00 | 4,875.00 | 128,425 |
| 2023-10-30 | 876.00 | 912.00 | 860.00 | 911.00 | 4,555.00 | 11,624 |
| 2023-10-27 | 884.00 | 945.00 | 860.00 | 876.00 | 4,380.00 | 14,812 |
| 2023-10-26 | 896.00 | 930.00 | 884.00 | 884.00 | 4,420.00 | 21,761 |
| 2023-10-25 | 922.00 | 926.00 | 900.00 | 905.00 | 4,525.00 | 14,979 |
| 2023-10-24 | 936.00 | 972.00 | 884.00 | 924.00 | 4,620.00 | 64,059 |
| 2023-10-23 | 976.00 | 1,019.00 | 947.00 | 958.00 | 4,790.00 | 42,160 |
| 2023-10-20 | 1,000.00 | 1,016.00 | 903.00 | 1,003.00 | 5,015.00 | 71,740 |
| 2023-10-19 | 962.00 | 1,058.00 | 956.00 | 1,013.00 | 5,065.00 | 115,630 |
| 2023-10-18 | 955.00 | 972.00 | 949.00 | 965.00 | 4,825.00 | 25,590 |
| 2023-10-17 | 1,004.00 | 1,044.00 | 947.00 | 950.00 | 4,750.00 | 84,484 |
| 2023-10-16 | 1,031.00 | 1,048.00 | 979.00 | 1,014.00 | 5,070.00 | 64,933 |
| 2023-10-13 | 1,013.00 | 1,113.00 | 993.00 | 1,031.00 | 5,155.00 | 205,864 |
| 2023-10-12 | 1,000.00 | 1,014.00 | 930.00 | 1,013.00 | 5,065.00 | 133,226 |
| 2023-10-11 | 855.00 | 1,020.00 | 850.00 | 1,016.00 | 5,080.00 | 632,945 |
| 2023-10-10 | 806.00 | 855.00 | 772.00 | 855.00 | 4,275.00 | 114,771 |
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.