Nano Chem Tech Inc. (KOSDAQ:091970)
South Korea · Delayed Price · Currency is KRW 637.00
-63.00 (-9.00%)
At close: Apr 2, 2026
Nano Chem Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 656.00 | 696.00 | 642.00 | 657.00 | 657.00 | 3.14% | 205,818 |
| Apr 2, 2026 | 700.00 | 702.00 | 631.00 | 637.00 | 637.00 | -9.00% | 196,929 |
| Apr 1, 2026 | 624.00 | 714.00 | 624.00 | 700.00 | 700.00 | 12.36% | 378,160 |
| Mar 31, 2026 | 715.00 | 715.00 | 623.00 | 623.00 | 623.00 | -11.38% | 168,331 |
| Mar 30, 2026 | 720.00 | 733.00 | 688.00 | 703.00 | 703.00 | -2.36% | 198,714 |
| Mar 27, 2026 | 676.00 | 745.00 | 663.00 | 720.00 | 720.00 | 6.51% | 495,730 |
| Mar 26, 2026 | 695.00 | 705.00 | 662.00 | 676.00 | 676.00 | -2.73% | 140,825 |
| Mar 25, 2026 | 700.00 | 719.00 | 691.00 | 695.00 | 695.00 | -1.56% | 163,605 |
| Mar 24, 2026 | 730.00 | 730.00 | 697.00 | 706.00 | 706.00 | 1.00% | 115,310 |
| Mar 23, 2026 | 690.00 | 700.00 | 659.00 | 699.00 | 699.00 | 0.58% | 177,491 |
| Mar 20, 2026 | 700.00 | 763.00 | 684.00 | 695.00 | 695.00 | -0.71% | 873,057 |
| Mar 19, 2026 | 680.00 | 711.00 | 640.00 | 700.00 | 700.00 | 1.45% | 276,970 |
| Mar 18, 2026 | 650.00 | 694.00 | 635.00 | 690.00 | 690.00 | 5.83% | 494,025 |
| Mar 17, 2026 | 642.00 | 699.00 | 642.00 | 652.00 | 652.00 | -1.81% | 508,767 |
| Mar 16, 2026 | 652.00 | 683.00 | 628.00 | 664.00 | 664.00 | 1.84% | 424,691 |
| 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 |