Nano Chem Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 617.00 | 625.00 | 605.00 | 611.00 | 3,055.00 | 12,811 |
| 2025-06-27 | 629.00 | 633.00 | 616.00 | 623.00 | 3,115.00 | 5,824 |
| 2025-06-26 | 647.00 | 665.00 | 631.00 | 635.00 | 3,175.00 | 16,471 |
| 2025-06-25 | 600.00 | 671.00 | 600.00 | 647.00 | 3,235.00 | 47,729 |
| 2025-06-24 | 606.00 | 611.00 | 576.00 | 599.00 | 2,995.00 | 36,148 |
| 2025-06-23 | 621.00 | 649.00 | 606.00 | 606.00 | 3,030.00 | 44,842 |
| 2025-06-20 | 693.00 | 694.00 | 551.00 | 620.00 | 3,100.00 | 441,455 |
| 2025-06-19 | 706.00 | 717.00 | 654.00 | 700.00 | 3,500.00 | 81,222 |
| 2025-06-18 | 690.00 | 720.00 | 664.00 | 713.00 | 3,565.00 | 9,951 |
| 2025-06-17 | 718.00 | 724.00 | 656.00 | 696.00 | 3,480.00 | 16,326 |
| 2025-06-16 | 711.00 | 730.00 | 679.00 | 724.00 | 3,620.00 | 16,306 |
| 2025-06-13 | 700.00 | 718.00 | 666.00 | 718.00 | 3,590.00 | 8,960 |
| 2025-06-12 | 708.00 | 715.00 | 669.00 | 700.00 | 3,500.00 | 6,729 |
| 2025-06-11 | 690.00 | 735.00 | 657.00 | 715.00 | 3,575.00 | 47,009 |
| 2025-06-10 | 722.00 | 724.00 | 684.00 | 703.00 | 3,515.00 | 21,181 |
| 2025-06-09 | 673.00 | 733.00 | 650.00 | 729.00 | 3,645.00 | 22,446 |
| 2025-06-05 | 690.00 | 695.00 | 662.00 | 679.00 | 3,395.00 | 9,838 |
| 2025-06-04 | 673.00 | 696.00 | 661.00 | 696.00 | 3,480.00 | 34,633 |
| 2025-06-02 | 671.00 | 680.00 | 639.00 | 680.00 | 3,400.00 | 18,244 |
| 2025-05-30 | 681.00 | 703.00 | 670.00 | 671.00 | 3,355.00 | 11,576 |
| 2025-05-29 | 694.00 | 694.00 | 651.00 | 688.00 | 3,440.00 | 50,109 |
| 2025-05-28 | 696.00 | 702.00 | 684.00 | 697.00 | 3,485.00 | 19,950 |
| 2025-05-27 | 718.00 | 724.00 | 689.00 | 703.00 | 3,515.00 | 16,329 |
| 2025-05-26 | 729.00 | 742.00 | 700.00 | 725.00 | 3,625.00 | 17,172 |
| 2025-05-23 | 723.00 | 743.00 | 708.00 | 743.00 | 3,715.00 | 20,222 |
| 2025-05-22 | 700.00 | 725.00 | 671.00 | 725.00 | 3,625.00 | 20,135 |
| 2025-05-21 | 708.00 | 718.00 | 701.00 | 707.00 | 3,535.00 | 38,790 |
| 2025-05-20 | 701.00 | 708.00 | 650.00 | 708.00 | 3,540.00 | 25,705 |
| 2025-05-19 | 707.00 | 708.00 | 656.00 | 706.00 | 3,530.00 | 30,058 |
| 2025-05-16 | 727.00 | 732.00 | 691.00 | 708.00 | 3,540.00 | 30,872 |
| 2025-05-15 | 717.00 | 746.00 | 710.00 | 727.00 | 3,635.00 | 33,155 |
| 2025-05-14 | 696.00 | 748.00 | 690.00 | 717.00 | 3,585.00 | 39,289 |
| 2025-05-13 | 657.00 | 706.00 | 657.00 | 706.00 | 3,530.00 | 66,558 |
| 2025-05-12 | 630.00 | 667.00 | 620.00 | 666.00 | 3,330.00 | 33,264 |
| 2025-05-09 | 635.00 | 635.00 | 617.00 | 630.00 | 3,150.00 | 4,696 |
| 2025-05-08 | 630.00 | 645.00 | 616.00 | 635.00 | 3,175.00 | 4,320 |
| 2025-05-07 | 619.00 | 649.00 | 610.00 | 649.00 | 3,245.00 | 14,629 |
| 2025-05-02 | 603.00 | 640.00 | 564.00 | 619.00 | 3,095.00 | 16,204 |
| 2025-04-30 | 624.00 | 624.00 | 590.00 | 610.00 | 3,050.00 | 12,984 |
| 2025-04-29 | 607.00 | 626.00 | 594.00 | 624.00 | 3,120.00 | 14,510 |
| 2025-04-28 | 585.00 | 608.00 | 577.00 | 607.00 | 3,035.00 | 12,099 |
| 2025-04-25 | 578.00 | 587.00 | 572.00 | 584.00 | 2,920.00 | 4,151 |
| 2025-04-24 | 558.00 | 584.00 | 558.00 | 579.00 | 2,895.00 | 9,479 |
| 2025-04-23 | 579.00 | 579.00 | 559.00 | 563.00 | 2,815.00 | 7,996 |
| 2025-04-22 | 594.00 | 594.00 | 558.00 | 579.00 | 2,895.00 | 4,977 |
| 2025-04-21 | 570.00 | 600.00 | 562.00 | 595.00 | 2,975.00 | 10,383 |
| 2025-04-18 | 587.00 | 587.00 | 546.00 | 575.00 | 2,875.00 | 39,181 |
| 2025-04-17 | 584.00 | 595.00 | 576.00 | 587.00 | 2,935.00 | 11,326 |
| 2025-04-16 | 584.00 | 591.00 | 579.00 | 588.00 | 2,940.00 | 3,457 |
| 2025-04-15 | 585.00 | 595.00 | 551.00 | 583.00 | 2,915.00 | 26,996 |
| 2025-04-14 | 581.00 | 599.00 | 570.00 | 590.00 | 2,950.00 | 11,446 |
| 2025-04-11 | 579.00 | 620.00 | 571.00 | 576.00 | 2,880.00 | 19,052 |
| 2025-04-10 | 587.00 | 587.00 | 570.00 | 576.00 | 2,880.00 | 12,258 |
| 2025-04-09 | 600.00 | 609.00 | 575.00 | 580.00 | 2,900.00 | 10,990 |
| 2025-04-08 | 570.00 | 600.00 | 570.00 | 600.00 | 3,000.00 | 12,497 |
| 2025-04-07 | 589.00 | 592.00 | 558.00 | 570.00 | 2,850.00 | 15,179 |
| 2025-04-04 | 597.00 | 602.00 | 566.00 | 595.00 | 2,975.00 | 10,226 |
| 2025-04-03 | 628.00 | 638.00 | 586.00 | 602.00 | 3,010.00 | 10,921 |
| 2025-04-02 | 599.00 | 649.00 | 595.00 | 628.00 | 3,140.00 | 32,542 |
| 2025-04-01 | 563.00 | 599.00 | 557.00 | 599.00 | 2,995.00 | 38,977 |
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.