Nano Chem Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-23 | 599.00 | 599.00 | 586.00 | 586.00 | 2,930.00 | 1,085 |
| 2025-09-22 | 606.00 | 606.00 | 595.00 | 595.00 | 2,975.00 | 5,523 |
| 2025-09-19 | 603.00 | 613.00 | 593.00 | 606.00 | 3,030.00 | 7,890 |
| 2025-09-18 | 626.00 | 626.00 | 602.00 | 603.00 | 3,015.00 | 7,755 |
| 2025-09-17 | 614.00 | 626.00 | 595.00 | 626.00 | 3,130.00 | 7,813 |
| 2025-09-16 | 607.00 | 624.00 | 601.00 | 614.00 | 3,070.00 | 1,069 |
| 2025-09-15 | 611.00 | 635.00 | 591.00 | 612.00 | 3,060.00 | 16,776 |
| 2025-09-12 | 627.00 | 638.00 | 605.00 | 611.00 | 3,055.00 | 12,313 |
| 2025-09-11 | 615.00 | 633.00 | 591.00 | 627.00 | 3,135.00 | 16,346 |
| 2025-09-10 | 583.00 | 650.00 | 583.00 | 590.00 | 2,950.00 | 88,266 |
| 2025-09-09 | 606.00 | 606.00 | 583.00 | 583.00 | 2,915.00 | 6,695 |
| 2025-09-08 | 583.00 | 607.00 | 579.00 | 589.00 | 2,945.00 | 14,715 |
| 2025-09-05 | 598.00 | 605.00 | 579.00 | 579.00 | 2,895.00 | 9,598 |
| 2025-09-04 | 606.00 | 606.00 | 588.00 | 603.00 | 3,015.00 | 4,050 |
| 2025-09-03 | 617.00 | 617.00 | 602.00 | 602.00 | 3,010.00 | 6,087 |
| 2025-09-02 | 593.00 | 620.00 | 593.00 | 617.00 | 3,085.00 | 8,722 |
| 2025-09-01 | 590.00 | 606.00 | 572.00 | 598.00 | 2,990.00 | 4,680 |
| 2025-08-29 | 606.00 | 628.00 | 586.00 | 590.00 | 2,950.00 | 7,987 |
| 2025-08-28 | 604.00 | 620.00 | 604.00 | 613.00 | 3,065.00 | 1,173 |
| 2025-08-27 | 606.00 | 629.00 | 604.00 | 611.00 | 3,055.00 | 2,280 |
| 2025-08-26 | 600.00 | 616.00 | 598.00 | 611.00 | 3,055.00 | 7,456 |
| 2025-08-25 | 593.00 | 619.00 | 591.00 | 608.00 | 3,040.00 | 7,856 |
| 2025-08-22 | 604.00 | 605.00 | 569.00 | 593.00 | 2,965.00 | 4,468 |
| 2025-08-21 | 576.00 | 610.00 | 576.00 | 605.00 | 3,025.00 | 7,344 |
| 2025-08-20 | 596.00 | 596.00 | 571.00 | 575.00 | 2,875.00 | 6,698 |
| 2025-08-19 | 570.00 | 626.00 | 570.00 | 596.00 | 2,980.00 | 26,793 |
| 2025-08-18 | 608.00 | 608.00 | 569.00 | 570.00 | 2,850.00 | 14,596 |
| 2025-08-14 | 571.00 | 603.00 | 571.00 | 598.00 | 2,990.00 | 8,719 |
| 2025-08-13 | 603.00 | 603.00 | 569.00 | 569.00 | 2,845.00 | 21,745 |
| 2025-08-12 | 584.00 | 597.00 | 584.00 | 586.00 | 2,930.00 | 14,287 |
| 2025-08-11 | 599.00 | 606.00 | 575.00 | 584.00 | 2,920.00 | 31,128 |
| 2025-08-08 | 591.00 | 605.00 | 591.00 | 599.00 | 2,995.00 | 4,853 |
| 2025-08-07 | 611.00 | 611.00 | 575.00 | 589.00 | 2,945.00 | 13,231 |
| 2025-08-06 | 612.00 | 613.00 | 605.00 | 611.00 | 3,055.00 | 3,757 |
| 2025-08-05 | 616.00 | 616.00 | 604.00 | 612.00 | 3,060.00 | 2,425 |
| 2025-08-04 | 591.00 | 623.00 | 591.00 | 616.00 | 3,080.00 | 5,815 |
| 2025-08-01 | 624.00 | 624.00 | 588.00 | 591.00 | 2,955.00 | 8,606 |
| 2025-07-31 | 612.00 | 622.00 | 606.00 | 615.00 | 3,075.00 | 3,934 |
| 2025-07-30 | 605.00 | 620.00 | 605.00 | 612.00 | 3,060.00 | 3,717 |
| 2025-07-29 | 620.00 | 620.00 | 605.00 | 605.00 | 3,025.00 | 8,903 |
| 2025-07-28 | 621.00 | 640.00 | 608.00 | 620.00 | 3,100.00 | 12,707 |
| 2025-07-25 | 616.00 | 643.00 | 616.00 | 621.00 | 3,105.00 | 2,490 |
| 2025-07-24 | 623.00 | 645.00 | 614.00 | 616.00 | 3,080.00 | 5,803 |
| 2025-07-23 | 640.00 | 640.00 | 613.00 | 623.00 | 3,115.00 | 4,364 |
| 2025-07-22 | 629.00 | 630.00 | 615.00 | 630.00 | 3,150.00 | 13,330 |
| 2025-07-21 | 629.00 | 648.00 | 627.00 | 629.00 | 3,145.00 | 17,792 |
| 2025-07-18 | 628.00 | 644.00 | 625.00 | 629.00 | 3,145.00 | 5,198 |
| 2025-07-17 | 628.00 | 649.00 | 624.00 | 628.00 | 3,140.00 | 13,249 |
| 2025-07-16 | 627.00 | 634.00 | 618.00 | 634.00 | 3,170.00 | 6,716 |
| 2025-07-15 | 627.00 | 644.00 | 619.00 | 627.00 | 3,135.00 | 20,017 |
| 2025-07-14 | 638.00 | 644.00 | 625.00 | 627.00 | 3,135.00 | 9,535 |
| 2025-07-11 | 626.00 | 638.00 | 625.00 | 625.00 | 3,125.00 | 4,499 |
| 2025-07-10 | 651.00 | 651.00 | 623.00 | 625.00 | 3,125.00 | 5,369 |
| 2025-07-09 | 635.00 | 637.00 | 614.00 | 621.00 | 3,105.00 | 13,342 |
| 2025-07-08 | 644.00 | 649.00 | 624.00 | 635.00 | 3,175.00 | 11,466 |
| 2025-07-07 | 640.00 | 650.00 | 623.00 | 650.00 | 3,250.00 | 26,952 |
| 2025-07-04 | 612.00 | 668.00 | 612.00 | 643.00 | 3,215.00 | 29,179 |
| 2025-07-03 | 624.00 | 648.00 | 614.00 | 618.00 | 3,090.00 | 19,574 |
| 2025-07-02 | 632.00 | 640.00 | 621.00 | 630.00 | 3,150.00 | 18,184 |
| 2025-07-01 | 610.00 | 634.00 | 609.00 | 632.00 | 3,160.00 | 20,194 |
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.