Nano Chem Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 867.00 | 907.00 | 861.00 | 872.00 | 4,360.00 | 9,020 |
| 2023-07-06 | 917.00 | 917.00 | 882.00 | 884.00 | 4,420.00 | 8,347 |
| 2023-07-05 | 922.00 | 937.00 | 915.00 | 919.00 | 4,595.00 | 12,317 |
| 2023-07-04 | 910.00 | 986.00 | 906.00 | 914.00 | 4,570.00 | 103,137 |
| 2023-07-03 | 865.00 | 932.00 | 857.00 | 905.00 | 4,525.00 | 38,945 |
| 2023-06-30 | 850.00 | 855.00 | 831.00 | 855.00 | 4,275.00 | 8,275 |
| 2023-06-29 | 884.00 | 884.00 | 850.00 | 850.00 | 4,250.00 | 28,437 |
| 2023-06-28 | 900.00 | 906.00 | 880.00 | 884.00 | 4,420.00 | 26,274 |
| 2023-06-27 | 909.00 | 913.00 | 903.00 | 904.00 | 4,520.00 | 4,704 |
| 2023-06-26 | 914.00 | 916.00 | 903.00 | 908.00 | 4,540.00 | 15,695 |
| 2023-06-23 | 918.00 | 922.00 | 909.00 | 918.00 | 4,590.00 | 11,915 |
| 2023-06-22 | 906.00 | 918.00 | 904.00 | 918.00 | 4,590.00 | 23,431 |
| 2023-06-21 | 918.00 | 924.00 | 905.00 | 915.00 | 4,575.00 | 25,586 |
| 2023-06-20 | 917.00 | 925.00 | 914.00 | 917.00 | 4,585.00 | 21,125 |
| 2023-06-19 | 924.00 | 930.00 | 916.00 | 920.00 | 4,600.00 | 15,065 |
| 2023-06-16 | 921.00 | 932.00 | 917.00 | 931.00 | 4,655.00 | 13,614 |
| 2023-06-15 | 927.00 | 947.00 | 917.00 | 919.00 | 4,595.00 | 28,105 |
| 2023-06-14 | 928.00 | 1,051.00 | 923.00 | 936.00 | 4,680.00 | 386,812 |
| 2023-06-13 | 940.00 | 945.00 | 924.00 | 928.00 | 4,640.00 | 28,148 |
| 2023-06-12 | 940.00 | 949.00 | 932.00 | 940.00 | 4,700.00 | 8,098 |
| 2023-06-09 | 937.00 | 950.00 | 932.00 | 940.00 | 4,700.00 | 14,729 |
| 2023-06-08 | 956.00 | 959.00 | 936.00 | 936.00 | 4,680.00 | 13,226 |
| 2023-06-07 | 935.00 | 964.00 | 934.00 | 956.00 | 4,780.00 | 12,056 |
| 2023-06-05 | 953.00 | 957.00 | 935.00 | 935.00 | 4,675.00 | 21,753 |
| 2023-06-02 | 941.00 | 960.00 | 941.00 | 953.00 | 4,765.00 | 15,473 |
| 2023-06-01 | 925.00 | 955.00 | 916.00 | 953.00 | 4,765.00 | 13,155 |
| 2023-05-31 | 945.00 | 945.00 | 912.00 | 925.00 | 4,625.00 | 14,342 |
| 2023-05-30 | 912.00 | 937.00 | 912.00 | 923.00 | 4,615.00 | 11,621 |
| 2023-05-26 | 922.00 | 924.00 | 905.00 | 912.00 | 4,560.00 | 8,530 |
| 2023-05-25 | 922.00 | 927.00 | 907.00 | 922.00 | 4,610.00 | 15,150 |
| 2023-05-24 | 941.00 | 942.00 | 920.00 | 922.00 | 4,610.00 | 12,907 |
| 2023-05-23 | 946.00 | 946.00 | 927.00 | 936.00 | 4,680.00 | 28,845 |
| 2023-05-22 | 943.00 | 950.00 | 925.00 | 946.00 | 4,730.00 | 12,793 |
| 2023-05-19 | 943.00 | 953.00 | 929.00 | 943.00 | 4,715.00 | 19,797 |
| 2023-05-18 | 930.00 | 935.00 | 906.00 | 934.00 | 4,670.00 | 22,031 |
| 2023-05-17 | 895.00 | 923.00 | 892.00 | 918.00 | 4,590.00 | 11,003 |
| 2023-05-16 | 928.00 | 937.00 | 901.00 | 904.00 | 4,520.00 | 28,804 |
| 2023-05-15 | 959.00 | 964.00 | 925.00 | 925.00 | 4,625.00 | 21,779 |
| 2023-05-12 | 971.00 | 971.00 | 947.00 | 959.00 | 4,795.00 | 29,666 |
| 2023-05-11 | 961.00 | 989.00 | 961.00 | 971.00 | 4,855.00 | 28,972 |
| 2023-05-10 | 986.00 | 991.00 | 959.00 | 971.00 | 4,855.00 | 39,381 |
| 2023-05-09 | 991.00 | 1,005.00 | 977.00 | 986.00 | 4,930.00 | 19,638 |
| 2023-05-08 | 977.00 | 1,009.00 | 977.00 | 1,002.00 | 5,010.00 | 15,318 |
| 2023-05-04 | 1,001.00 | 1,001.00 | 977.00 | 977.00 | 4,885.00 | 11,016 |
| 2023-05-03 | 977.00 | 1,009.00 | 972.00 | 1,001.00 | 5,005.00 | 11,178 |
| 2023-05-02 | 955.00 | 980.00 | 949.00 | 977.00 | 4,885.00 | 10,574 |
| 2023-04-28 | 977.00 | 990.00 | 960.00 | 960.00 | 4,800.00 | 21,847 |
| 2023-04-27 | 953.00 | 983.00 | 953.00 | 979.00 | 4,895.00 | 22,415 |
| 2023-04-26 | 1,004.00 | 1,004.00 | 960.00 | 960.00 | 4,800.00 | 38,363 |
| 2023-04-25 | 1,008.00 | 1,015.00 | 992.00 | 1,004.00 | 5,020.00 | 25,904 |
| 2023-04-24 | 1,012.00 | 1,022.00 | 994.00 | 1,015.00 | 5,075.00 | 30,181 |
| 2023-04-21 | 1,034.00 | 1,044.00 | 1,000.00 | 1,032.00 | 5,160.00 | 48,253 |
| 2023-04-20 | 1,087.00 | 1,087.00 | 1,021.00 | 1,034.00 | 5,170.00 | 81,737 |
| 2023-04-19 | 1,095.00 | 1,110.00 | 1,060.00 | 1,080.00 | 5,400.00 | 71,694 |
| 2023-04-18 | 1,096.00 | 1,122.00 | 1,080.00 | 1,093.00 | 5,465.00 | 64,224 |
| 2023-04-17 | 1,084.00 | 1,119.00 | 1,048.00 | 1,090.00 | 5,450.00 | 98,641 |
| 2023-04-14 | 1,042.00 | 1,090.00 | 1,042.00 | 1,074.00 | 5,370.00 | 60,303 |
| 2023-04-13 | 1,081.00 | 1,082.00 | 1,026.00 | 1,042.00 | 5,210.00 | 131,980 |
| 2023-04-12 | 1,108.00 | 1,108.00 | 1,050.00 | 1,100.00 | 5,500.00 | 193,288 |
| 2023-04-11 | 1,119.00 | 1,253.00 | 1,080.00 | 1,108.00 | 5,540.00 | 776,277 |
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.