Nano Chem Tech Inc. (KOSDAQ:091970)
South Korea · Delayed Price · Currency is KRW 697.00
+76.00 (12.24%)
At close: Mar 12, 2026
Nano Chem Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 690.00 | 690.00 | 622.00 | 652.00 | 652.00 | -6.46% | 564,387 |
| Mar 12, 2026 | 622.00 | 732.00 | 615.00 | 697.00 | 697.00 | 12.24% | 1,768,694 |
| Mar 11, 2026 | 605.00 | 664.00 | 593.00 | 621.00 | 621.00 | 4.72% | 628,662 |
| Mar 10, 2026 | 605.00 | 644.00 | 584.00 | 593.00 | 593.00 | -1.17% | 846,961 |
| Mar 9, 2026 | 624.00 | 690.00 | 565.00 | 600.00 | 600.00 | -3.85% | 4,412,280 |
| Mar 6, 2026 | 476.00 | 624.00 | 476.00 | 624.00 | 624.00 | 30.00% | 2,520,841 |
| Mar 5, 2026 | 529.00 | 529.00 | 477.00 | 480.00 | 480.00 | - | 374,837 |
| Mar 4, 2026 | 551.00 | 555.00 | 471.00 | 480.00 | 480.00 | -13.51% | 487,476 |
| Mar 3, 2026 | 577.00 | 580.00 | 554.00 | 555.00 | 555.00 | -5.45% | 340,133 |
| Feb 27, 2026 | 610.00 | 620.00 | 578.00 | 587.00 | 587.00 | -3.77% | 311,930 |
| Feb 26, 2026 | 623.00 | 632.00 | 593.00 | 610.00 | 610.00 | -2.09% | 382,537 |
| Feb 25, 2026 | 605.00 | 666.00 | 584.00 | 623.00 | 623.00 | 2.98% | 1,674,820 |
| Feb 24, 2026 | 596.00 | 619.00 | 586.00 | 605.00 | 605.00 | 1.85% | 303,170 |
| Feb 23, 2026 | 604.00 | 620.00 | 585.00 | 594.00 | 594.00 | -2.62% | 464,389 |
| Feb 20, 2026 | 607.00 | 622.00 | 590.00 | 610.00 | 610.00 | -0.16% | 374,224 |
| Feb 19, 2026 | 620.00 | 634.00 | 590.00 | 611.00 | 611.00 | -1.45% | 845,531 |
| Feb 13, 2026 | 685.00 | 703.00 | 616.00 | 620.00 | 620.00 | -11.81% | 1,749,813 |
| Feb 12, 2026 | 684.00 | 875.00 | 650.00 | 703.00 | 703.00 | 3.99% | 15,200,940 |
| Feb 11, 2026 | 749.00 | 823.00 | 652.00 | 676.00 | 676.00 | -5.72% | 6,906,741 |
| Feb 10, 2026 | 555.00 | 717.00 | 552.00 | 717.00 | 717.00 | 29.89% | 8,099,442 |
| Feb 9, 2026 | 555.00 | 572.00 | 548.00 | 552.00 | 552.00 | 0.36% | 125,748 |
| Feb 6, 2026 | 569.00 | 569.00 | 526.00 | 550.00 | 550.00 | -3.17% | 136,702 |
| Feb 5, 2026 | 573.00 | 577.00 | 563.00 | 568.00 | 568.00 | -1.73% | 76,961 |
| Feb 4, 2026 | 588.00 | 591.00 | 566.00 | 578.00 | 578.00 | -1.70% | 62,085 |
| Feb 3, 2026 | 569.00 | 598.00 | 569.00 | 588.00 | 588.00 | 2.80% | 73,705 |
| Feb 2, 2026 | 588.00 | 600.00 | 555.00 | 572.00 | 572.00 | -2.72% | 221,574 |
| Jan 30, 2026 | 584.00 | 636.00 | 584.00 | 588.00 | 588.00 | 2.98% | 550,342 |
| Jan 29, 2026 | 590.00 | 590.00 | 563.00 | 571.00 | 571.00 | -0.70% | 157,834 |
| Jan 28, 2026 | 590.00 | 595.00 | 574.00 | 575.00 | 575.00 | -2.54% | 188,112 |
| Jan 27, 2026 | 601.00 | 601.00 | 581.00 | 590.00 | 590.00 | -1.01% | 90,615 |
| Jan 26, 2026 | 593.00 | 609.00 | 589.00 | 596.00 | 596.00 | 1.02% | 121,007 |
| Jan 23, 2026 | 610.00 | 610.00 | 581.00 | 590.00 | 590.00 | -0.17% | 221,889 |
| Jan 22, 2026 | 586.00 | 593.00 | 583.00 | 591.00 | 591.00 | 1.03% | 114,084 |
| Jan 21, 2026 | 595.00 | 605.00 | 582.00 | 585.00 | 585.00 | -0.85% | 182,696 |
| Jan 20, 2026 | 590.00 | 609.00 | 585.00 | 590.00 | 590.00 | - | 236,094 |
| Jan 19, 2026 | 628.00 | 628.00 | 590.00 | 590.00 | 590.00 | -4.38% | 273,463 |
| Jan 16, 2026 | 603.00 | 702.00 | 603.00 | 617.00 | 617.00 | 3.18% | 1,348,434 |
| Jan 15, 2026 | 599.00 | 609.00 | 588.00 | 598.00 | 598.00 | -0.17% | 67,173 |
| Jan 14, 2026 | 600.00 | 602.00 | 588.00 | 599.00 | 599.00 | -0.17% | 73,019 |
| Jan 13, 2026 | 622.00 | 622.00 | 595.00 | 600.00 | 600.00 | -3.54% | 178,951 |
| Jan 12, 2026 | 631.00 | 631.00 | 607.00 | 622.00 | 622.00 | -1.43% | 98,661 |
| Jan 9, 2026 | 615.00 | 644.00 | 580.00 | 631.00 | 631.00 | 2.77% | 170,037 |
| Jan 8, 2026 | 612.00 | 622.00 | 602.00 | 614.00 | 614.00 | 1.32% | 85,290 |
| Jan 7, 2026 | 594.00 | 633.00 | 586.00 | 606.00 | 606.00 | 2.02% | 179,876 |
| Jan 6, 2026 | 601.00 | 613.00 | 592.00 | 594.00 | 594.00 | -1.16% | 104,487 |
| Jan 5, 2026 | 633.00 | 633.00 | 601.00 | 601.00 | 601.00 | -2.28% | 86,144 |
| Jan 2, 2026 | 600.00 | 624.00 | 596.00 | 615.00 | 615.00 | 2.50% | 89,392 |
| Dec 30, 2025 | 615.00 | 621.00 | 590.00 | 600.00 | 600.00 | -2.44% | 91,176 |
| Dec 29, 2025 | 598.00 | 615.00 | 592.00 | 615.00 | 615.00 | 2.84% | 98,646 |
| Dec 26, 2025 | 621.00 | 625.00 | 598.00 | 598.00 | 598.00 | -2.76% | 91,159 |