Nano Chem Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4,275.00 | 4,455.00 | 4,130.00 | 4,300.00 | 4,300.00 | 158,454 |
| 2026-07-15 | 3,940.00 | 4,440.00 | 3,625.00 | 4,320.00 | 4,320.00 | 324,948 |
| 2026-07-14 | 3,660.00 | 4,140.00 | 3,585.00 | 3,980.00 | 3,980.00 | 303,445 |
| 2026-07-13 | 3,505.00 | 4,290.00 | 3,350.00 | 3,580.00 | 3,580.00 | 687,805 |
| 2026-07-10 | 3,805.00 | 3,855.00 | 3,500.00 | 3,505.00 | 3,505.00 | 271,350 |
| 2026-07-09 | 3,470.00 | 4,200.00 | 3,280.00 | 3,765.00 | 3,765.00 | 922,511 |
| 2026-07-08 | 3,080.00 | 4,010.00 | 3,005.00 | 3,485.00 | 3,485.00 | 1,572,184 |
| 2026-07-07 | 3,010.00 | 3,300.00 | 2,850.00 | 3,085.00 | 3,085.00 | 293,464 |
| 2026-07-06 | 2,625.00 | 3,330.00 | 2,455.00 | 3,010.00 | 3,010.00 | 1,073,209 |
| 2026-07-03 | 2,430.00 | 2,630.00 | 2,335.00 | 2,565.00 | 2,565.00 | 38,353 |
| 2026-07-02 | 2,685.00 | 2,795.00 | 2,400.00 | 2,440.00 | 2,440.00 | 44,916 |
| 2026-07-01 | 2,475.00 | 2,685.00 | 2,460.00 | 2,620.00 | 2,620.00 | 44,953 |
| 2026-06-30 | 2,560.00 | 2,630.00 | 2,380.00 | 2,475.00 | 2,475.00 | 56,799 |
| 2026-06-29 | 2,745.00 | 2,745.00 | 2,475.00 | 2,560.00 | 2,560.00 | 61,476 |
| 2026-06-26 | 2,835.00 | 2,965.00 | 2,540.00 | 2,550.00 | 2,550.00 | 129,651 |
| 2026-06-25 | 2,790.00 | 2,985.00 | 2,650.00 | 2,830.00 | 2,830.00 | 75,192 |
| 2026-06-24 | 2,985.00 | 3,050.00 | 2,750.00 | 2,790.00 | 2,790.00 | 130,331 |
| 2026-06-23 | 3,675.00 | 4,740.00 | 2,950.00 | 3,015.00 | 3,015.00 | 1,252,067 |
| 2026-06-22 | 3,485.00 | 3,830.00 | 3,320.00 | 3,650.00 | 3,650.00 | 226,693 |
| 2026-06-19 | 3,155.00 | 3,845.00 | 3,125.00 | 3,570.00 | 3,570.00 | 606,697 |
| 2026-06-18 | 3,180.00 | 3,220.00 | 3,020.00 | 3,110.00 | 3,110.00 | 83,520 |
| 2026-06-17 | 2,820.00 | 3,680.00 | 2,610.00 | 3,225.00 | 3,225.00 | 548,583 |
| 2026-06-16 | 2,970.00 | 3,070.00 | 2,800.00 | 2,845.00 | 2,845.00 | 55,039 |
| 2026-06-15 | 3,025.00 | 3,245.00 | 2,925.00 | 2,995.00 | 2,995.00 | 53,441 |
| 2026-06-12 | 2,910.00 | 3,130.00 | 2,910.00 | 3,025.00 | 3,025.00 | 37,115 |
| 2026-06-11 | 2,850.00 | 3,110.00 | 2,730.00 | 2,905.00 | 2,905.00 | 55,257 |
| 2026-06-10 | 2,915.00 | 2,985.00 | 2,750.00 | 2,850.00 | 2,850.00 | 91,066 |
| 2026-06-09 | 3,040.00 | 3,265.00 | 2,890.00 | 2,995.00 | 2,995.00 | 98,990 |
| 2026-06-08 | 2,630.00 | 3,380.00 | 2,560.00 | 3,015.00 | 3,015.00 | 325,811 |
| 2026-06-05 | 3,070.00 | 3,120.00 | 2,780.00 | 2,885.00 | 2,885.00 | 148,029 |
| 2026-06-04 | 3,245.00 | 3,395.00 | 3,020.00 | 3,070.00 | 3,070.00 | 186,163 |
| 2026-06-02 | 3,500.00 | 3,500.00 | 3,110.00 | 3,240.00 | 3,240.00 | 212,730 |
| 2026-06-01 | 3,640.00 | 3,830.00 | 3,000.00 | 3,450.00 | 3,450.00 | 583,425 |
| 2026-05-29 | 4,190.00 | 4,495.00 | 3,470.00 | 3,630.00 | 3,630.00 | 497,752 |
| 2026-05-28 | 5,370.00 | 5,410.00 | 3,830.00 | 4,265.00 | 4,265.00 | 2,034,678 |
| 2026-05-27 | 4,505.00 | 4,920.00 | 4,105.00 | 4,920.00 | 4,920.00 | 766,530 |
| 2026-04-29 | 670.00 | 762.00 | 670.00 | 757.00 | 3,785.00 | 609,962 |
| 2026-04-28 | 696.00 | 724.00 | 657.00 | 685.00 | 3,425.00 | 290,663 |
| 2026-04-27 | 760.00 | 760.00 | 680.00 | 703.00 | 3,515.00 | 447,173 |
| 2026-04-24 | 716.00 | 904.00 | 700.00 | 738.00 | 3,690.00 | 2,626,780 |
| 2026-04-23 | 859.00 | 1,015.00 | 634.00 | 696.00 | 3,480.00 | 5,726,282 |
| 2026-04-22 | 601.00 | 781.00 | 597.00 | 781.00 | 3,905.00 | 1,352,685 |
| 2026-04-21 | 609.00 | 622.00 | 597.00 | 601.00 | 3,005.00 | 33,636 |
| 2026-04-20 | 604.00 | 629.00 | 600.00 | 609.00 | 3,045.00 | 29,645 |
| 2026-04-17 | 621.00 | 627.00 | 599.00 | 604.00 | 3,020.00 | 26,505 |
| 2026-04-16 | 618.00 | 638.00 | 611.00 | 621.00 | 3,105.00 | 16,332 |
| 2026-04-15 | 621.00 | 642.00 | 616.00 | 618.00 | 3,090.00 | 27,577 |
| 2026-04-14 | 610.00 | 633.00 | 610.00 | 621.00 | 3,105.00 | 15,699 |
| 2026-04-13 | 629.00 | 649.00 | 607.00 | 607.00 | 3,035.00 | 55,248 |
| 2026-04-10 | 660.00 | 660.00 | 597.00 | 603.00 | 3,015.00 | 85,840 |
| 2026-04-09 | 647.00 | 675.00 | 640.00 | 640.00 | 3,200.00 | 12,598 |
| 2026-04-08 | 655.00 | 675.00 | 647.00 | 647.00 | 3,235.00 | 28,497 |
| 2026-04-07 | 655.00 | 683.00 | 645.00 | 651.00 | 3,255.00 | 15,647 |
| 2026-04-06 | 657.00 | 690.00 | 637.00 | 655.00 | 3,275.00 | 24,284 |
| 2026-04-03 | 656.00 | 696.00 | 642.00 | 657.00 | 3,285.00 | 41,187 |
| 2026-04-02 | 700.00 | 702.00 | 631.00 | 637.00 | 3,185.00 | 39,422 |
| 2026-04-01 | 624.00 | 714.00 | 624.00 | 700.00 | 3,500.00 | 75,660 |
| 2026-03-31 | 715.00 | 715.00 | 623.00 | 623.00 | 3,115.00 | 34,162 |
| 2026-03-30 | 720.00 | 733.00 | 688.00 | 703.00 | 3,515.00 | 40,031 |
| 2026-03-27 | 676.00 | 745.00 | 663.00 | 720.00 | 3,600.00 | 99,146 |
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.