Nano Chem Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-26 | 695.00 | 705.00 | 662.00 | 676.00 | 3,380.00 | 28,172 |
| 2026-03-25 | 700.00 | 719.00 | 691.00 | 695.00 | 3,475.00 | 32,841 |
| 2026-03-24 | 730.00 | 730.00 | 697.00 | 706.00 | 3,530.00 | 23,062 |
| 2026-03-23 | 690.00 | 700.00 | 659.00 | 699.00 | 3,495.00 | 35,498 |
| 2026-03-20 | 700.00 | 763.00 | 684.00 | 695.00 | 3,475.00 | 174,616 |
| 2026-03-19 | 680.00 | 711.00 | 640.00 | 700.00 | 3,500.00 | 55,535 |
| 2026-03-18 | 650.00 | 694.00 | 635.00 | 690.00 | 3,450.00 | 99,441 |
| 2026-03-17 | 642.00 | 699.00 | 642.00 | 652.00 | 3,260.00 | 101,753 |
| 2026-03-16 | 652.00 | 683.00 | 628.00 | 664.00 | 3,320.00 | 84,938 |
| 2026-03-13 | 690.00 | 690.00 | 622.00 | 652.00 | 3,260.00 | 121,571 |
| 2026-03-12 | 622.00 | 732.00 | 615.00 | 697.00 | 3,485.00 | 355,422 |
| 2026-03-11 | 605.00 | 664.00 | 593.00 | 621.00 | 3,105.00 | 125,732 |
| 2026-03-10 | 605.00 | 644.00 | 584.00 | 593.00 | 2,965.00 | 169,535 |
| 2026-03-09 | 624.00 | 690.00 | 565.00 | 600.00 | 3,000.00 | 884,145 |
| 2026-03-06 | 476.00 | 624.00 | 476.00 | 624.00 | 3,120.00 | 504,279 |
| 2026-03-05 | 529.00 | 529.00 | 477.00 | 480.00 | 2,400.00 | 74,969 |
| 2026-03-04 | 551.00 | 555.00 | 471.00 | 480.00 | 2,400.00 | 98,113 |
| 2026-03-03 | 577.00 | 580.00 | 554.00 | 555.00 | 2,775.00 | 69,100 |
| 2026-02-27 | 610.00 | 620.00 | 578.00 | 587.00 | 2,935.00 | 62,804 |
| 2026-02-26 | 623.00 | 632.00 | 593.00 | 610.00 | 3,050.00 | 76,507 |
| 2026-02-25 | 605.00 | 666.00 | 584.00 | 623.00 | 3,115.00 | 334,964 |
| 2026-02-24 | 596.00 | 619.00 | 586.00 | 605.00 | 3,025.00 | 61,566 |
| 2026-02-23 | 604.00 | 620.00 | 585.00 | 594.00 | 2,970.00 | 92,878 |
| 2026-02-20 | 607.00 | 622.00 | 590.00 | 610.00 | 3,050.00 | 74,845 |
| 2026-02-19 | 620.00 | 634.00 | 590.00 | 611.00 | 3,055.00 | 169,106 |
| 2026-02-13 | 685.00 | 703.00 | 616.00 | 620.00 | 3,100.00 | 349,963 |
| 2026-02-12 | 684.00 | 875.00 | 650.00 | 703.00 | 3,515.00 | 3,057,428 |
| 2026-02-11 | 749.00 | 823.00 | 652.00 | 676.00 | 3,380.00 | 1,391,438 |
| 2026-02-10 | 555.00 | 717.00 | 552.00 | 717.00 | 3,585.00 | 1,621,711 |
| 2026-02-09 | 555.00 | 572.00 | 548.00 | 552.00 | 2,760.00 | 25,262 |
| 2026-02-06 | 569.00 | 569.00 | 526.00 | 550.00 | 2,750.00 | 27,354 |
| 2026-02-05 | 573.00 | 577.00 | 563.00 | 568.00 | 2,840.00 | 15,394 |
| 2026-02-04 | 588.00 | 591.00 | 566.00 | 578.00 | 2,890.00 | 12,477 |
| 2026-02-03 | 569.00 | 598.00 | 569.00 | 588.00 | 2,940.00 | 14,741 |
| 2026-02-02 | 588.00 | 600.00 | 555.00 | 572.00 | 2,860.00 | 44,475 |
| 2026-01-30 | 584.00 | 636.00 | 584.00 | 588.00 | 2,940.00 | 111,386 |
| 2026-01-29 | 590.00 | 590.00 | 563.00 | 571.00 | 2,855.00 | 31,799 |
| 2026-01-28 | 590.00 | 595.00 | 574.00 | 575.00 | 2,875.00 | 37,676 |
| 2026-01-27 | 601.00 | 601.00 | 581.00 | 590.00 | 2,950.00 | 18,216 |
| 2026-01-26 | 593.00 | 609.00 | 589.00 | 596.00 | 2,980.00 | 26,254 |
| 2026-01-23 | 610.00 | 610.00 | 581.00 | 590.00 | 2,950.00 | 45,289 |
| 2026-01-22 | 586.00 | 593.00 | 583.00 | 591.00 | 2,955.00 | 22,951 |
| 2026-01-21 | 595.00 | 605.00 | 582.00 | 585.00 | 2,925.00 | 36,590 |
| 2026-01-20 | 590.00 | 609.00 | 585.00 | 590.00 | 2,950.00 | 47,219 |
| 2026-01-19 | 628.00 | 628.00 | 590.00 | 590.00 | 2,950.00 | 54,693 |
| 2026-01-16 | 603.00 | 702.00 | 603.00 | 617.00 | 3,085.00 | 269,967 |
| 2026-01-15 | 599.00 | 609.00 | 588.00 | 598.00 | 2,990.00 | 13,441 |
| 2026-01-14 | 600.00 | 602.00 | 588.00 | 599.00 | 2,995.00 | 14,688 |
| 2026-01-13 | 622.00 | 622.00 | 595.00 | 600.00 | 3,000.00 | 35,806 |
| 2026-01-12 | 631.00 | 631.00 | 607.00 | 622.00 | 3,110.00 | 19,732 |
| 2026-01-09 | 615.00 | 644.00 | 580.00 | 631.00 | 3,155.00 | 34,107 |
| 2026-01-08 | 612.00 | 622.00 | 602.00 | 614.00 | 3,070.00 | 17,059 |
| 2026-01-07 | 594.00 | 633.00 | 586.00 | 606.00 | 3,030.00 | 35,976 |
| 2026-01-06 | 601.00 | 613.00 | 592.00 | 594.00 | 2,970.00 | 20,897 |
| 2026-01-05 | 633.00 | 633.00 | 601.00 | 601.00 | 3,005.00 | 17,353 |
| 2026-01-02 | 600.00 | 624.00 | 596.00 | 615.00 | 3,075.00 | 17,878 |
| 2025-12-30 | 615.00 | 621.00 | 590.00 | 600.00 | 3,000.00 | 18,249 |
| 2025-12-29 | 598.00 | 615.00 | 592.00 | 615.00 | 3,075.00 | 19,730 |
| 2025-12-26 | 621.00 | 625.00 | 598.00 | 598.00 | 2,990.00 | 18,332 |
| 2025-12-24 | 610.00 | 623.00 | 599.00 | 615.00 | 3,075.00 | 22,597 |
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.