Nano Chem Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 613.00 | 635.00 | 590.00 | 590.00 | 2,950.00 | 38,307 |
| 2025-12-22 | 612.00 | 623.00 | 606.00 | 613.00 | 3,065.00 | 13,431 |
| 2025-12-19 | 613.00 | 622.00 | 602.00 | 606.00 | 3,030.00 | 7,762 |
| 2025-12-18 | 615.00 | 621.00 | 600.00 | 607.00 | 3,035.00 | 15,520 |
| 2025-12-17 | 609.00 | 618.00 | 602.00 | 614.00 | 3,070.00 | 32,441 |
| 2025-12-16 | 616.00 | 620.00 | 602.00 | 603.00 | 3,015.00 | 25,159 |
| 2025-12-15 | 640.00 | 640.00 | 603.00 | 610.00 | 3,050.00 | 54,094 |
| 2025-12-12 | 641.00 | 666.00 | 635.00 | 640.00 | 3,200.00 | 60,294 |
| 2025-12-11 | 631.00 | 765.00 | 621.00 | 659.00 | 3,295.00 | 384,221 |
| 2025-12-10 | 628.00 | 655.00 | 623.00 | 625.00 | 3,125.00 | 17,631 |
| 2025-12-09 | 640.00 | 648.00 | 622.00 | 628.00 | 3,140.00 | 13,635 |
| 2025-12-08 | 629.00 | 647.00 | 624.00 | 635.00 | 3,175.00 | 34,888 |
| 2025-12-05 | 646.00 | 647.00 | 622.00 | 623.00 | 3,115.00 | 27,454 |
| 2025-12-04 | 672.00 | 672.00 | 637.00 | 640.00 | 3,200.00 | 23,870 |
| 2025-12-03 | 633.00 | 672.00 | 633.00 | 662.00 | 3,310.00 | 25,774 |
| 2025-12-02 | 652.00 | 668.00 | 629.00 | 633.00 | 3,165.00 | 33,606 |
| 2025-12-01 | 669.00 | 700.00 | 644.00 | 652.00 | 3,260.00 | 35,452 |
| 2025-11-28 | 646.00 | 669.00 | 642.00 | 669.00 | 3,345.00 | 30,648 |
| 2025-11-27 | 636.00 | 659.00 | 626.00 | 646.00 | 3,230.00 | 28,965 |
| 2025-11-26 | 651.00 | 662.00 | 628.00 | 636.00 | 3,180.00 | 36,356 |
| 2025-11-25 | 641.00 | 664.00 | 625.00 | 657.00 | 3,285.00 | 25,675 |
| 2025-11-24 | 650.00 | 664.00 | 623.00 | 641.00 | 3,205.00 | 30,986 |
| 2025-11-21 | 686.00 | 686.00 | 650.00 | 650.00 | 3,250.00 | 56,006 |
| 2025-11-20 | 651.00 | 741.00 | 650.00 | 686.00 | 3,430.00 | 171,681 |
| 2025-11-19 | 680.00 | 688.00 | 639.00 | 647.00 | 3,235.00 | 58,423 |
| 2025-11-18 | 700.00 | 712.00 | 668.00 | 675.00 | 3,375.00 | 81,644 |
| 2025-11-17 | 679.00 | 760.00 | 666.00 | 710.00 | 3,550.00 | 245,439 |
| 2025-11-14 | 703.00 | 710.00 | 670.00 | 679.00 | 3,395.00 | 71,486 |
| 2025-11-13 | 719.00 | 735.00 | 693.00 | 719.00 | 3,595.00 | 52,946 |
| 2025-11-12 | 700.00 | 724.00 | 680.00 | 716.00 | 3,580.00 | 118,740 |
| 2025-11-11 | 741.00 | 755.00 | 700.00 | 705.00 | 3,525.00 | 94,583 |
| 2025-11-10 | 749.00 | 764.00 | 712.00 | 733.00 | 3,665.00 | 108,020 |
| 2025-11-07 | 782.00 | 807.00 | 738.00 | 749.00 | 3,745.00 | 121,259 |
| 2025-11-06 | 798.00 | 835.00 | 780.00 | 790.00 | 3,950.00 | 142,430 |
| 2025-11-05 | 820.00 | 888.00 | 780.00 | 801.00 | 4,005.00 | 285,904 |
| 2025-11-04 | 842.00 | 926.00 | 829.00 | 847.00 | 4,235.00 | 300,589 |
| 2025-11-03 | 873.00 | 953.00 | 812.00 | 842.00 | 4,210.00 | 469,507 |
| 2025-10-31 | 892.00 | 1,070.00 | 820.00 | 873.00 | 4,365.00 | 1,638,566 |
| 2025-10-30 | 990.00 | 990.00 | 893.00 | 896.00 | 4,480.00 | 601,431 |
| 2025-10-29 | 862.00 | 1,118.00 | 862.00 | 1,006.00 | 5,030.00 | 3,712,670 |
| 2025-10-28 | 753.00 | 962.00 | 744.00 | 860.00 | 4,300.00 | 3,565,254 |
| 2025-10-27 | 883.00 | 885.00 | 753.00 | 753.00 | 3,765.00 | 970,692 |
| 2025-10-24 | 658.00 | 858.00 | 645.00 | 858.00 | 4,290.00 | 1,905,342 |
| 2025-10-23 | 685.00 | 685.00 | 645.00 | 660.00 | 3,300.00 | 63,931 |
| 2025-10-22 | 667.00 | 675.00 | 633.00 | 675.00 | 3,375.00 | 63,475 |
| 2025-10-21 | 707.00 | 707.00 | 664.00 | 670.00 | 3,350.00 | 77,544 |
| 2025-10-20 | 720.00 | 720.00 | 677.00 | 700.00 | 3,500.00 | 145,765 |
| 2025-10-17 | 677.00 | 709.00 | 641.00 | 677.00 | 3,385.00 | 171,025 |
| 2025-10-16 | 815.00 | 850.00 | 677.00 | 677.00 | 3,385.00 | 980,935 |
| 2025-10-15 | 609.00 | 773.00 | 609.00 | 773.00 | 3,865.00 | 1,767,212 |
| 2025-10-14 | 617.00 | 629.00 | 586.00 | 595.00 | 2,975.00 | 76,627 |
| 2025-10-13 | 624.00 | 650.00 | 612.00 | 617.00 | 3,085.00 | 168,852 |
| 2025-10-10 | 805.00 | 844.00 | 649.00 | 659.00 | 3,295.00 | 1,931,840 |
| 2025-10-02 | 552.00 | 717.00 | 552.00 | 717.00 | 3,585.00 | 1,149,039 |
| 2025-10-01 | 575.00 | 591.00 | 552.00 | 552.00 | 2,760.00 | 10,334 |
| 2025-09-30 | 570.00 | 587.00 | 566.00 | 575.00 | 2,875.00 | 2,908 |
| 2025-09-29 | 562.00 | 574.00 | 548.00 | 570.00 | 2,850.00 | 4,103 |
| 2025-09-26 | 573.00 | 578.00 | 560.00 | 570.00 | 2,850.00 | 3,498 |
| 2025-09-25 | 564.00 | 575.00 | 558.00 | 573.00 | 2,865.00 | 6,753 |
| 2025-09-24 | 589.00 | 599.00 | 553.00 | 564.00 | 2,820.00 | 13,174 |
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.