Nano Chem Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 733.00 | 812.00 | 732.00 | 811.00 | 4,055.00 | 90,998 |
| 2023-10-05 | 680.00 | 740.00 | 680.00 | 732.00 | 3,660.00 | 29,800 |
| 2023-10-04 | 670.00 | 688.00 | 665.00 | 680.00 | 3,400.00 | 19,377 |
| 2023-09-27 | 672.00 | 684.00 | 661.00 | 665.00 | 3,325.00 | 10,371 |
| 2023-09-26 | 700.00 | 707.00 | 672.00 | 672.00 | 3,360.00 | 25,305 |
| 2023-09-25 | 684.00 | 701.00 | 663.00 | 700.00 | 3,500.00 | 21,550 |
| 2023-09-22 | 680.00 | 688.00 | 672.00 | 684.00 | 3,420.00 | 7,758 |
| 2023-09-21 | 669.00 | 689.00 | 665.00 | 682.00 | 3,410.00 | 11,702 |
| 2023-09-20 | 703.00 | 703.00 | 671.00 | 671.00 | 3,355.00 | 38,103 |
| 2023-09-19 | 724.00 | 724.00 | 695.00 | 711.00 | 3,555.00 | 23,586 |
| 2023-09-18 | 731.00 | 743.00 | 702.00 | 724.00 | 3,620.00 | 19,111 |
| 2023-09-15 | 720.00 | 735.00 | 705.00 | 731.00 | 3,655.00 | 12,794 |
| 2023-09-14 | 718.00 | 725.00 | 711.00 | 720.00 | 3,600.00 | 5,785 |
| 2023-09-13 | 704.00 | 720.00 | 692.00 | 718.00 | 3,590.00 | 27,038 |
| 2023-09-12 | 710.00 | 716.00 | 701.00 | 704.00 | 3,520.00 | 20,126 |
| 2023-09-11 | 727.00 | 737.00 | 701.00 | 710.00 | 3,550.00 | 38,046 |
| 2023-09-08 | 749.00 | 749.00 | 729.00 | 734.00 | 3,670.00 | 14,879 |
| 2023-09-07 | 774.00 | 774.00 | 743.00 | 754.00 | 3,770.00 | 17,407 |
| 2023-09-06 | 776.00 | 795.00 | 745.00 | 784.00 | 3,920.00 | 25,759 |
| 2023-09-05 | 820.00 | 821.00 | 757.00 | 783.00 | 3,915.00 | 65,638 |
| 2023-09-04 | 752.00 | 870.00 | 742.00 | 819.00 | 4,095.00 | 284,240 |
| 2023-09-01 | 710.00 | 824.00 | 702.00 | 748.00 | 3,740.00 | 296,000 |
| 2023-08-31 | 692.00 | 762.00 | 687.00 | 702.00 | 3,510.00 | 63,152 |
| 2023-08-30 | 692.00 | 695.00 | 670.00 | 688.00 | 3,440.00 | 14,848 |
| 2023-08-29 | 679.00 | 689.00 | 670.00 | 686.00 | 3,430.00 | 16,108 |
| 2023-08-28 | 683.00 | 695.00 | 674.00 | 679.00 | 3,395.00 | 15,523 |
| 2023-08-25 | 666.00 | 683.00 | 666.00 | 682.00 | 3,410.00 | 12,395 |
| 2023-08-24 | 650.00 | 670.00 | 650.00 | 666.00 | 3,330.00 | 13,488 |
| 2023-08-23 | 650.00 | 665.00 | 648.00 | 648.00 | 3,240.00 | 45,840 |
| 2023-08-22 | 659.00 | 670.00 | 648.00 | 648.00 | 3,240.00 | 23,090 |
| 2023-08-21 | 664.00 | 681.00 | 648.00 | 648.00 | 3,240.00 | 26,887 |
| 2023-08-18 | 677.00 | 680.00 | 663.00 | 667.00 | 3,335.00 | 24,387 |
| 2023-08-17 | 692.00 | 698.00 | 652.00 | 680.00 | 3,400.00 | 41,305 |
| 2023-08-16 | 719.00 | 721.00 | 703.00 | 707.00 | 3,535.00 | 11,553 |
| 2023-08-14 | 759.00 | 771.00 | 721.00 | 741.00 | 3,705.00 | 11,889 |
| 2023-08-11 | 733.00 | 770.00 | 732.00 | 759.00 | 3,795.00 | 15,369 |
| 2023-08-10 | 744.00 | 750.00 | 717.00 | 729.00 | 3,645.00 | 13,789 |
| 2023-08-09 | 725.00 | 736.00 | 724.00 | 736.00 | 3,680.00 | 6,912 |
| 2023-08-08 | 739.00 | 748.00 | 684.00 | 725.00 | 3,625.00 | 40,892 |
| 2023-08-07 | 746.00 | 750.00 | 724.00 | 735.00 | 3,675.00 | 10,956 |
| 2023-08-04 | 780.00 | 780.00 | 733.00 | 746.00 | 3,730.00 | 31,457 |
| 2023-08-03 | 755.00 | 850.00 | 755.00 | 777.00 | 3,885.00 | 182,710 |
| 2023-08-02 | 743.00 | 789.00 | 743.00 | 751.00 | 3,755.00 | 30,099 |
| 2023-08-01 | 718.00 | 739.00 | 718.00 | 739.00 | 3,695.00 | 7,029 |
| 2023-07-31 | 707.00 | 720.00 | 695.00 | 710.00 | 3,550.00 | 7,633 |
| 2023-07-28 | 679.00 | 700.00 | 677.00 | 686.00 | 3,430.00 | 13,195 |
| 2023-07-27 | 672.00 | 685.00 | 651.00 | 672.00 | 3,360.00 | 10,457 |
| 2023-07-26 | 730.00 | 734.00 | 616.00 | 648.00 | 3,240.00 | 91,369 |
| 2023-07-25 | 759.00 | 770.00 | 727.00 | 727.00 | 3,635.00 | 31,667 |
| 2023-07-24 | 807.00 | 807.00 | 742.00 | 763.00 | 3,815.00 | 43,823 |
| 2023-07-21 | 829.00 | 830.00 | 799.00 | 807.00 | 4,035.00 | 32,137 |
| 2023-07-20 | 843.00 | 843.00 | 814.00 | 833.00 | 4,165.00 | 14,993 |
| 2023-07-19 | 855.00 | 870.00 | 830.00 | 839.00 | 4,195.00 | 15,583 |
| 2023-07-18 | 879.00 | 879.00 | 850.00 | 850.00 | 4,250.00 | 21,596 |
| 2023-07-17 | 881.00 | 886.00 | 864.00 | 871.00 | 4,355.00 | 14,057 |
| 2023-07-14 | 920.00 | 924.00 | 881.00 | 881.00 | 4,405.00 | 8,870 |
| 2023-07-13 | 919.00 | 920.00 | 892.00 | 920.00 | 4,600.00 | 9,378 |
| 2023-07-12 | 892.00 | 929.00 | 887.00 | 910.00 | 4,550.00 | 13,277 |
| 2023-07-11 | 904.00 | 908.00 | 885.00 | 892.00 | 4,460.00 | 8,610 |
| 2023-07-10 | 872.00 | 916.00 | 862.00 | 912.00 | 4,560.00 | 13,485 |
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.