Nano Chem Tech Inc. (KOSDAQ:091970)
South Korea · Delayed Price · Currency is KRW 717.00
+165.00 (29.89%)
Last updated: Oct 2, 2025, 9:00 AM KST
Nano Chem Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 805.00 | 844.00 | 649.00 | 659.00 | 659.00 | -8.09% | 9,659,202 |
| Oct 2, 2025 | 552.00 | 717.00 | 552.00 | 717.00 | 717.00 | 29.89% | 5,745,193 |
| Oct 1, 2025 | 575.00 | 591.00 | 552.00 | 552.00 | 552.00 | -4.00% | 51,669 |
| Sep 30, 2025 | 570.00 | 587.00 | 566.00 | 575.00 | 575.00 | 0.88% | 14,540 |
| Sep 29, 2025 | 562.00 | 574.00 | 548.00 | 570.00 | 570.00 | - | 20,513 |
| Sep 26, 2025 | 573.00 | 578.00 | 560.00 | 570.00 | 570.00 | -0.52% | 17,489 |
| Sep 25, 2025 | 564.00 | 575.00 | 558.00 | 573.00 | 573.00 | 1.60% | 33,767 |
| Sep 24, 2025 | 589.00 | 599.00 | 553.00 | 564.00 | 564.00 | -3.75% | 65,869 |
| Sep 23, 2025 | 599.00 | 599.00 | 586.00 | 586.00 | 586.00 | -1.51% | 5,425 |
| Sep 22, 2025 | 606.00 | 606.00 | 595.00 | 595.00 | 595.00 | -1.82% | 27,614 |
| Sep 19, 2025 | 603.00 | 613.00 | 593.00 | 606.00 | 606.00 | 0.50% | 39,450 |
| Sep 18, 2025 | 626.00 | 626.00 | 602.00 | 603.00 | 603.00 | -3.67% | 38,774 |
| Sep 17, 2025 | 614.00 | 626.00 | 595.00 | 626.00 | 626.00 | 1.95% | 39,067 |
| Sep 16, 2025 | 607.00 | 624.00 | 601.00 | 614.00 | 614.00 | 0.33% | 5,343 |
| Sep 15, 2025 | 611.00 | 635.00 | 591.00 | 612.00 | 612.00 | 0.16% | 83,882 |
| Sep 12, 2025 | 627.00 | 638.00 | 605.00 | 611.00 | 611.00 | -2.55% | 61,566 |
| Sep 11, 2025 | 615.00 | 633.00 | 591.00 | 627.00 | 627.00 | 6.27% | 81,731 |
| Sep 10, 2025 | 583.00 | 650.00 | 583.00 | 590.00 | 590.00 | 1.20% | 441,329 |
| Sep 9, 2025 | 606.00 | 606.00 | 583.00 | 583.00 | 583.00 | -1.02% | 33,477 |
| Sep 8, 2025 | 583.00 | 607.00 | 579.00 | 589.00 | 589.00 | 1.73% | 73,575 |
| Sep 5, 2025 | 598.00 | 605.00 | 579.00 | 579.00 | 579.00 | -3.98% | 47,992 |
| Sep 4, 2025 | 606.00 | 606.00 | 588.00 | 603.00 | 603.00 | 0.17% | 20,252 |
| Sep 3, 2025 | 617.00 | 617.00 | 602.00 | 602.00 | 602.00 | -2.43% | 30,434 |
| Sep 2, 2025 | 593.00 | 620.00 | 593.00 | 617.00 | 617.00 | 3.18% | 43,608 |
| Sep 1, 2025 | 590.00 | 606.00 | 572.00 | 598.00 | 598.00 | 1.36% | 23,400 |
| Aug 29, 2025 | 606.00 | 628.00 | 586.00 | 590.00 | 590.00 | -3.75% | 39,934 |
| Aug 28, 2025 | 604.00 | 620.00 | 604.00 | 613.00 | 613.00 | 0.33% | 5,864 |
| Aug 27, 2025 | 606.00 | 629.00 | 604.00 | 611.00 | 611.00 | - | 11,402 |
| Aug 26, 2025 | 600.00 | 616.00 | 598.00 | 611.00 | 611.00 | 0.49% | 37,280 |
| Aug 25, 2025 | 593.00 | 619.00 | 591.00 | 608.00 | 608.00 | 2.53% | 39,279 |
| Aug 22, 2025 | 604.00 | 605.00 | 569.00 | 593.00 | 593.00 | -1.98% | 22,340 |
| Aug 21, 2025 | 576.00 | 610.00 | 576.00 | 605.00 | 605.00 | 5.22% | 36,720 |
| Aug 20, 2025 | 596.00 | 596.00 | 571.00 | 575.00 | 575.00 | -3.52% | 33,488 |
| Aug 19, 2025 | 570.00 | 626.00 | 570.00 | 596.00 | 596.00 | 4.56% | 133,964 |
| Aug 18, 2025 | 608.00 | 608.00 | 569.00 | 570.00 | 570.00 | -4.68% | 72,982 |
| Aug 14, 2025 | 571.00 | 603.00 | 571.00 | 598.00 | 598.00 | 5.10% | 43,597 |
| Aug 13, 2025 | 603.00 | 603.00 | 569.00 | 569.00 | 569.00 | -2.90% | 108,723 |
| Aug 12, 2025 | 584.00 | 597.00 | 584.00 | 586.00 | 586.00 | 0.34% | 71,434 |
| Aug 11, 2025 | 599.00 | 606.00 | 575.00 | 584.00 | 584.00 | -2.50% | 155,638 |
| Aug 8, 2025 | 591.00 | 605.00 | 591.00 | 599.00 | 599.00 | 1.70% | 24,263 |
| Aug 7, 2025 | 611.00 | 611.00 | 575.00 | 589.00 | 589.00 | -3.60% | 66,154 |
| Aug 6, 2025 | 612.00 | 613.00 | 605.00 | 611.00 | 611.00 | -0.16% | 18,785 |
| Aug 5, 2025 | 616.00 | 616.00 | 604.00 | 612.00 | 612.00 | -0.65% | 12,127 |
| Aug 4, 2025 | 591.00 | 623.00 | 591.00 | 616.00 | 616.00 | 4.23% | 29,077 |
| Aug 1, 2025 | 624.00 | 624.00 | 588.00 | 591.00 | 591.00 | -3.90% | 43,032 |
| Jul 31, 2025 | 612.00 | 622.00 | 606.00 | 615.00 | 615.00 | 0.49% | 19,672 |
| Jul 30, 2025 | 605.00 | 620.00 | 605.00 | 612.00 | 612.00 | 1.16% | 18,586 |
| Jul 29, 2025 | 620.00 | 620.00 | 605.00 | 605.00 | 605.00 | -2.42% | 44,513 |
| Jul 28, 2025 | 621.00 | 640.00 | 608.00 | 620.00 | 620.00 | -0.16% | 63,535 |
| Jul 25, 2025 | 616.00 | 643.00 | 616.00 | 621.00 | 621.00 | 0.81% | 12,448 |