Nano Chem Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 703.00 | 713.00 | 697.00 | 709.00 | 3,545.00 | 18,846 |
| 2024-09-27 | 704.00 | 712.00 | 687.00 | 711.00 | 3,555.00 | 23,497 |
| 2024-09-26 | 705.00 | 712.00 | 673.00 | 712.00 | 3,560.00 | 25,286 |
| 2024-09-25 | 727.00 | 736.00 | 659.00 | 705.00 | 3,525.00 | 95,336 |
| 2024-09-24 | 730.00 | 732.00 | 711.00 | 727.00 | 3,635.00 | 27,139 |
| 2024-09-23 | 695.00 | 732.00 | 665.00 | 730.00 | 3,650.00 | 35,634 |
| 2024-09-20 | 668.00 | 780.00 | 645.00 | 695.00 | 3,475.00 | 176,289 |
| 2024-09-19 | 646.00 | 672.00 | 640.00 | 672.00 | 3,360.00 | 30,364 |
| 2024-09-13 | 627.00 | 654.00 | 617.00 | 649.00 | 3,245.00 | 24,346 |
| 2024-09-12 | 604.00 | 627.00 | 604.00 | 627.00 | 3,135.00 | 21,446 |
| 2024-09-11 | 604.00 | 611.00 | 587.00 | 611.00 | 3,055.00 | 29,257 |
| 2024-09-10 | 598.00 | 614.00 | 593.00 | 610.00 | 3,050.00 | 23,360 |
| 2024-09-09 | 601.00 | 604.00 | 586.00 | 604.00 | 3,020.00 | 17,469 |
| 2024-09-06 | 606.00 | 607.00 | 572.00 | 607.00 | 3,035.00 | 8,135 |
| 2024-09-05 | 600.00 | 610.00 | 582.00 | 610.00 | 3,050.00 | 16,805 |
| 2024-09-04 | 589.00 | 606.00 | 577.00 | 606.00 | 3,030.00 | 11,040 |
| 2024-09-03 | 611.00 | 613.00 | 585.00 | 589.00 | 2,945.00 | 19,215 |
| 2024-09-02 | 580.00 | 612.00 | 567.00 | 611.00 | 3,055.00 | 21,801 |
| 2024-08-30 | 601.00 | 601.00 | 580.00 | 580.00 | 2,900.00 | 7,711 |
| 2024-08-29 | 610.00 | 612.00 | 586.00 | 608.00 | 3,040.00 | 9,354 |
| 2024-08-28 | 603.00 | 618.00 | 577.00 | 614.00 | 3,070.00 | 27,588 |
| 2024-08-27 | 566.00 | 622.00 | 555.00 | 608.00 | 3,040.00 | 36,659 |
| 2024-08-26 | 568.00 | 576.00 | 545.00 | 572.00 | 2,860.00 | 6,933 |
| 2024-08-23 | 566.00 | 568.00 | 559.00 | 568.00 | 2,840.00 | 3,865 |
| 2024-08-22 | 571.00 | 571.00 | 561.00 | 566.00 | 2,830.00 | 1,689 |
| 2024-08-21 | 553.00 | 571.00 | 543.00 | 571.00 | 2,855.00 | 6,341 |
| 2024-08-20 | 554.00 | 572.00 | 550.00 | 553.00 | 2,765.00 | 14,454 |
| 2024-08-19 | 548.00 | 584.00 | 545.00 | 554.00 | 2,770.00 | 17,423 |
| 2024-08-16 | 578.00 | 596.00 | 545.00 | 545.00 | 2,725.00 | 26,681 |
| 2024-08-14 | 582.00 | 584.00 | 524.00 | 577.00 | 2,885.00 | 48,456 |
| 2024-08-13 | 559.00 | 691.00 | 548.00 | 584.00 | 2,920.00 | 497,654 |
| 2024-08-12 | 558.00 | 559.00 | 541.00 | 559.00 | 2,795.00 | 3,663 |
| 2024-08-09 | 540.00 | 560.00 | 506.00 | 559.00 | 2,795.00 | 2,353 |
| 2024-08-08 | 528.00 | 542.00 | 522.00 | 540.00 | 2,700.00 | 11,290 |
| 2024-08-07 | 516.00 | 559.00 | 500.00 | 526.00 | 2,630.00 | 31,976 |
| 2024-08-06 | 464.00 | 510.00 | 463.00 | 510.00 | 2,550.00 | 27,264 |
| 2024-08-05 | 579.00 | 579.00 | 420.00 | 464.00 | 2,320.00 | 21,446 |
| 2024-08-02 | 583.00 | 599.00 | 570.00 | 579.00 | 2,895.00 | 5,316 |
| 2024-08-01 | 574.00 | 584.00 | 570.00 | 583.00 | 2,915.00 | 18,872 |
| 2024-07-31 | 572.00 | 575.00 | 568.00 | 574.00 | 2,870.00 | 5,379 |
| 2024-07-30 | 571.00 | 576.00 | 566.00 | 572.00 | 2,860.00 | 4,354 |
| 2024-07-29 | 569.00 | 571.00 | 554.00 | 571.00 | 2,855.00 | 3,436 |
| 2024-07-26 | 570.00 | 570.00 | 559.00 | 569.00 | 2,845.00 | 7,739 |
| 2024-07-25 | 582.00 | 582.00 | 567.00 | 570.00 | 2,850.00 | 4,569 |
| 2024-07-24 | 579.00 | 583.00 | 579.00 | 582.00 | 2,910.00 | 4,526 |
| 2024-07-23 | 574.00 | 581.00 | 574.00 | 579.00 | 2,895.00 | 4,745 |
| 2024-07-22 | 585.00 | 586.00 | 568.00 | 574.00 | 2,870.00 | 10,297 |
| 2024-07-19 | 594.00 | 594.00 | 576.00 | 585.00 | 2,925.00 | 2,944 |
| 2024-07-18 | 596.00 | 597.00 | 585.00 | 594.00 | 2,970.00 | 3,763 |
| 2024-07-17 | 608.00 | 608.00 | 580.00 | 596.00 | 2,980.00 | 6,256 |
| 2024-07-16 | 589.00 | 618.00 | 589.00 | 608.00 | 3,040.00 | 8,845 |
| 2024-07-15 | 600.00 | 600.00 | 581.00 | 586.00 | 2,930.00 | 16,101 |
| 2024-07-12 | 594.00 | 599.00 | 575.00 | 580.00 | 2,900.00 | 4,815 |
| 2024-07-11 | 626.00 | 626.00 | 582.00 | 594.00 | 2,970.00 | 5,899 |
| 2024-07-10 | 600.00 | 601.00 | 593.00 | 596.00 | 2,980.00 | 1,825 |
| 2024-07-09 | 589.00 | 604.00 | 585.00 | 596.00 | 2,980.00 | 2,793 |
| 2024-07-08 | 589.00 | 589.00 | 578.00 | 589.00 | 2,945.00 | 6,736 |
| 2024-07-05 | 600.00 | 600.00 | 565.00 | 589.00 | 2,945.00 | 7,840 |
| 2024-07-04 | 590.00 | 600.00 | 575.00 | 600.00 | 3,000.00 | 6,311 |
| 2024-07-03 | 584.00 | 600.00 | 584.00 | 595.00 | 2,975.00 | 12,355 |
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.