Nano Chem Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 552.00 | 584.00 | 550.00 | 563.00 | 2,815.00 | 23,202 |
| 2025-03-28 | 571.00 | 587.00 | 548.00 | 551.00 | 2,755.00 | 14,762 |
| 2025-03-27 | 593.00 | 593.00 | 565.00 | 566.00 | 2,830.00 | 35,186 |
| 2025-03-26 | 542.00 | 597.00 | 541.00 | 587.00 | 2,935.00 | 96,420 |
| 2025-03-25 | 556.00 | 556.00 | 539.00 | 539.00 | 2,695.00 | 19,381 |
| 2025-03-24 | 561.00 | 569.00 | 542.00 | 556.00 | 2,780.00 | 14,825 |
| 2025-03-21 | 572.00 | 573.00 | 538.00 | 562.00 | 2,810.00 | 24,191 |
| 2025-03-20 | 598.00 | 615.00 | 550.00 | 569.00 | 2,845.00 | 98,043 |
| 2025-03-19 | 537.00 | 695.00 | 524.00 | 563.00 | 2,815.00 | 840,185 |
| 2025-03-18 | 524.00 | 538.00 | 516.00 | 537.00 | 2,685.00 | 10,583 |
| 2025-03-17 | 540.00 | 547.00 | 502.00 | 520.00 | 2,600.00 | 11,534 |
| 2025-03-14 | 531.00 | 543.00 | 527.00 | 534.00 | 2,670.00 | 3,677 |
| 2025-03-13 | 537.00 | 539.00 | 522.00 | 533.00 | 2,665.00 | 3,741 |
| 2025-03-12 | 533.00 | 538.00 | 527.00 | 527.00 | 2,635.00 | 8,150 |
| 2025-03-11 | 532.00 | 532.00 | 510.00 | 531.00 | 2,655.00 | 5,432 |
| 2025-03-10 | 532.00 | 538.00 | 525.00 | 538.00 | 2,690.00 | 4,519 |
| 2025-03-07 | 543.00 | 545.00 | 527.00 | 544.00 | 2,720.00 | 14,058 |
| 2025-03-06 | 533.00 | 602.00 | 530.00 | 544.00 | 2,720.00 | 18,817 |
| 2025-03-05 | 577.00 | 577.00 | 533.00 | 533.00 | 2,665.00 | 23,420 |
| 2025-03-04 | 603.00 | 610.00 | 515.00 | 577.00 | 2,885.00 | 7,911 |
| 2025-02-28 | 593.00 | 620.00 | 593.00 | 603.00 | 3,015.00 | 5,998 |
| 2025-02-27 | 587.00 | 594.00 | 585.00 | 593.00 | 2,965.00 | 12,285 |
| 2025-02-26 | 600.00 | 600.00 | 580.00 | 587.00 | 2,935.00 | 3,850 |
| 2025-02-25 | 610.00 | 612.00 | 590.00 | 600.00 | 3,000.00 | 8,668 |
| 2025-02-24 | 596.00 | 610.00 | 595.00 | 607.00 | 3,035.00 | 21,595 |
| 2025-02-21 | 606.00 | 606.00 | 595.00 | 598.00 | 2,990.00 | 3,829 |
| 2025-02-20 | 607.00 | 607.00 | 595.00 | 604.00 | 3,020.00 | 4,562 |
| 2025-02-19 | 599.00 | 630.00 | 590.00 | 603.00 | 3,015.00 | 10,187 |
| 2025-02-18 | 574.00 | 631.00 | 571.00 | 599.00 | 2,995.00 | 44,731 |
| 2025-02-17 | 670.00 | 671.00 | 572.00 | 572.00 | 2,860.00 | 42,395 |
| 2025-02-14 | 674.00 | 677.00 | 661.00 | 670.00 | 3,350.00 | 2,098 |
| 2025-02-13 | 675.00 | 675.00 | 650.00 | 668.00 | 3,340.00 | 4,534 |
| 2025-02-12 | 677.00 | 682.00 | 670.00 | 673.00 | 3,365.00 | 2,835 |
| 2025-02-11 | 679.00 | 687.00 | 671.00 | 675.00 | 3,375.00 | 4,298 |
| 2025-02-10 | 681.00 | 687.00 | 676.00 | 679.00 | 3,395.00 | 4,287 |
| 2025-02-07 | 692.00 | 699.00 | 670.00 | 690.00 | 3,450.00 | 5,770 |
| 2025-02-06 | 678.00 | 705.00 | 671.00 | 692.00 | 3,460.00 | 6,651 |
| 2025-02-05 | 666.00 | 692.00 | 660.00 | 672.00 | 3,360.00 | 5,923 |
| 2025-02-04 | 670.00 | 674.00 | 630.00 | 674.00 | 3,370.00 | 5,275 |
| 2025-02-03 | 688.00 | 688.00 | 665.00 | 677.00 | 3,385.00 | 3,607 |
| 2025-01-31 | 681.00 | 698.00 | 673.00 | 694.00 | 3,470.00 | 5,936 |
| 2025-01-24 | 671.00 | 681.00 | 669.00 | 681.00 | 3,405.00 | 1,227 |
| 2025-01-23 | 678.00 | 697.00 | 665.00 | 678.00 | 3,390.00 | 5,683 |
| 2025-01-22 | 688.00 | 702.00 | 674.00 | 678.00 | 3,390.00 | 8,532 |
| 2025-01-21 | 669.00 | 703.00 | 663.00 | 703.00 | 3,515.00 | 5,848 |
| 2025-01-20 | 677.00 | 677.00 | 653.00 | 669.00 | 3,345.00 | 12,373 |
| 2025-01-17 | 689.00 | 690.00 | 652.00 | 677.00 | 3,385.00 | 9,950 |
| 2025-01-16 | 689.00 | 690.00 | 673.00 | 684.00 | 3,420.00 | 9,120 |
| 2025-01-15 | 686.00 | 693.00 | 684.00 | 685.00 | 3,425.00 | 5,470 |
| 2025-01-14 | 690.00 | 697.00 | 684.00 | 693.00 | 3,465.00 | 8,262 |
| 2025-01-13 | 695.00 | 705.00 | 672.00 | 687.00 | 3,435.00 | 7,007 |
| 2025-01-10 | 696.00 | 699.00 | 692.00 | 695.00 | 3,475.00 | 10,048 |
| 2025-01-09 | 705.00 | 705.00 | 693.00 | 696.00 | 3,480.00 | 5,905 |
| 2025-01-08 | 709.00 | 710.00 | 699.00 | 705.00 | 3,525.00 | 6,877 |
| 2025-01-07 | 713.00 | 713.00 | 683.00 | 710.00 | 3,550.00 | 20,175 |
| 2025-01-06 | 665.00 | 715.00 | 663.00 | 715.00 | 3,575.00 | 19,079 |
| 2025-01-03 | 668.00 | 670.00 | 631.00 | 663.00 | 3,315.00 | 12,792 |
| 2025-01-02 | 684.00 | 684.00 | 660.00 | 668.00 | 3,340.00 | 8,687 |
| 2024-12-30 | 669.00 | 689.00 | 625.00 | 684.00 | 3,420.00 | 14,079 |
| 2024-12-27 | 673.00 | 690.00 | 622.00 | 669.00 | 3,345.00 | 18,981 |
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.