Nano Chem Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 681.00 | 689.00 | 660.00 | 669.00 | 3,345.00 | 3,145 |
| 2024-12-24 | 692.00 | 692.00 | 649.00 | 681.00 | 3,405.00 | 11,009 |
| 2024-12-23 | 700.00 | 700.00 | 661.00 | 692.00 | 3,460.00 | 7,228 |
| 2024-12-20 | 678.00 | 712.00 | 648.00 | 700.00 | 3,500.00 | 7,644 |
| 2024-12-19 | 677.00 | 685.00 | 653.00 | 679.00 | 3,395.00 | 16,354 |
| 2024-12-18 | 688.00 | 700.00 | 681.00 | 687.00 | 3,435.00 | 9,617 |
| 2024-12-17 | 683.00 | 696.00 | 675.00 | 688.00 | 3,440.00 | 10,380 |
| 2024-12-16 | 700.00 | 709.00 | 669.00 | 683.00 | 3,415.00 | 9,144 |
| 2024-12-13 | 697.00 | 700.00 | 690.00 | 696.00 | 3,480.00 | 20,650 |
| 2024-12-12 | 681.00 | 709.00 | 681.00 | 692.00 | 3,460.00 | 14,113 |
| 2024-12-11 | 670.00 | 689.00 | 648.00 | 687.00 | 3,435.00 | 9,910 |
| 2024-12-10 | 663.00 | 680.00 | 662.00 | 666.00 | 3,330.00 | 19,404 |
| 2024-12-09 | 678.00 | 679.00 | 621.00 | 659.00 | 3,295.00 | 10,637 |
| 2024-12-06 | 700.00 | 700.00 | 646.00 | 680.00 | 3,400.00 | 24,772 |
| 2024-12-05 | 716.00 | 728.00 | 695.00 | 700.00 | 3,500.00 | 19,287 |
| 2024-12-04 | 717.00 | 748.00 | 663.00 | 726.00 | 3,630.00 | 35,534 |
| 2024-12-03 | 700.00 | 731.00 | 698.00 | 717.00 | 3,585.00 | 37,272 |
| 2024-12-02 | 648.00 | 770.00 | 642.00 | 700.00 | 3,500.00 | 96,328 |
| 2024-11-29 | 638.00 | 685.00 | 628.00 | 648.00 | 3,240.00 | 52,560 |
| 2024-11-28 | 602.00 | 638.00 | 595.00 | 638.00 | 3,190.00 | 15,499 |
| 2024-11-27 | 590.00 | 610.00 | 590.00 | 602.00 | 3,010.00 | 10,876 |
| 2024-11-26 | 607.00 | 629.00 | 590.00 | 597.00 | 2,985.00 | 9,253 |
| 2024-11-25 | 619.00 | 620.00 | 582.00 | 601.00 | 3,005.00 | 25,655 |
| 2024-11-22 | 616.00 | 645.00 | 582.00 | 619.00 | 3,095.00 | 27,856 |
| 2024-11-21 | 628.00 | 628.00 | 609.00 | 616.00 | 3,080.00 | 11,076 |
| 2024-11-20 | 619.00 | 624.00 | 603.00 | 619.00 | 3,095.00 | 22,888 |
| 2024-11-19 | 614.00 | 623.00 | 590.00 | 620.00 | 3,100.00 | 32,858 |
| 2024-11-18 | 530.00 | 710.00 | 524.00 | 614.00 | 3,070.00 | 241,156 |
| 2024-11-15 | 498.00 | 560.00 | 483.00 | 560.00 | 2,800.00 | 38,165 |
| 2024-11-14 | 505.00 | 515.00 | 491.00 | 498.00 | 2,490.00 | 10,157 |
| 2024-11-13 | 500.00 | 500.00 | 460.00 | 491.00 | 2,455.00 | 21,832 |
| 2024-11-12 | 501.00 | 508.00 | 475.00 | 500.00 | 2,500.00 | 14,555 |
| 2024-11-11 | 510.00 | 514.00 | 500.00 | 508.00 | 2,540.00 | 17,276 |
| 2024-11-08 | 497.00 | 512.00 | 495.00 | 508.00 | 2,540.00 | 13,804 |
| 2024-11-07 | 486.00 | 502.00 | 465.00 | 502.00 | 2,510.00 | 19,558 |
| 2024-11-06 | 505.00 | 520.00 | 455.00 | 485.00 | 2,425.00 | 60,874 |
| 2024-11-05 | 580.00 | 582.00 | 497.00 | 503.00 | 2,515.00 | 137,333 |
| 2024-11-04 | 598.00 | 598.00 | 568.00 | 580.00 | 2,900.00 | 7,989 |
| 2024-11-01 | 594.00 | 609.00 | 588.00 | 598.00 | 2,990.00 | 11,430 |
| 2024-10-31 | 648.00 | 648.00 | 589.00 | 591.00 | 2,955.00 | 20,850 |
| 2024-10-30 | 596.00 | 607.00 | 596.00 | 598.00 | 2,990.00 | 7,484 |
| 2024-10-29 | 610.00 | 616.00 | 589.00 | 596.00 | 2,980.00 | 8,438 |
| 2024-10-28 | 618.00 | 622.00 | 585.00 | 604.00 | 3,020.00 | 37,640 |
| 2024-10-25 | 625.00 | 626.00 | 610.00 | 620.00 | 3,100.00 | 5,556 |
| 2024-10-24 | 631.00 | 634.00 | 617.00 | 629.00 | 3,145.00 | 6,141 |
| 2024-10-23 | 647.00 | 647.00 | 617.00 | 632.00 | 3,160.00 | 9,774 |
| 2024-10-22 | 663.00 | 695.00 | 611.00 | 647.00 | 3,235.00 | 28,791 |
| 2024-10-21 | 689.00 | 689.00 | 656.00 | 663.00 | 3,315.00 | 11,220 |
| 2024-10-18 | 694.00 | 699.00 | 655.00 | 691.00 | 3,455.00 | 14,627 |
| 2024-10-17 | 705.00 | 706.00 | 658.00 | 700.00 | 3,500.00 | 25,491 |
| 2024-10-16 | 709.00 | 718.00 | 703.00 | 706.00 | 3,530.00 | 16,096 |
| 2024-10-15 | 704.00 | 717.00 | 704.00 | 709.00 | 3,545.00 | 9,227 |
| 2024-10-14 | 709.00 | 710.00 | 699.00 | 706.00 | 3,530.00 | 16,633 |
| 2024-10-11 | 710.00 | 712.00 | 700.00 | 711.00 | 3,555.00 | 14,459 |
| 2024-10-10 | 709.00 | 720.00 | 707.00 | 711.00 | 3,555.00 | 12,499 |
| 2024-10-08 | 726.00 | 726.00 | 700.00 | 710.00 | 3,550.00 | 12,889 |
| 2024-10-07 | 710.00 | 718.00 | 703.00 | 706.00 | 3,530.00 | 15,973 |
| 2024-10-04 | 707.00 | 714.00 | 694.00 | 710.00 | 3,550.00 | 17,696 |
| 2024-10-02 | 705.00 | 715.00 | 701.00 | 710.00 | 3,550.00 | 15,659 |
| 2024-09-30 | 703.00 | 713.00 | 697.00 | 709.00 | 3,545.00 | 18,846 |
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.