Nano Chem Tech Inc. (KOSDAQ:091970)
South Korea · Delayed Price · Currency is KRW 590.00
-6.00 (-1.01%)
At close: Jan 27, 2026
Nano Chem Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 610.00 | 623.00 | 599.00 | 615.00 | 615.00 | 4.24% | 112,987 |
| Dec 23, 2025 | 613.00 | 635.00 | 590.00 | 590.00 | 590.00 | -3.75% | 191,226 |
| Dec 22, 2025 | 612.00 | 623.00 | 606.00 | 613.00 | 613.00 | 1.16% | 67,144 |
| Dec 19, 2025 | 613.00 | 622.00 | 602.00 | 606.00 | 606.00 | -0.16% | 38,811 |
| Dec 18, 2025 | 615.00 | 621.00 | 600.00 | 607.00 | 607.00 | -1.14% | 77,566 |
| Dec 17, 2025 | 609.00 | 618.00 | 602.00 | 614.00 | 614.00 | 1.82% | 162,201 |
| Dec 16, 2025 | 616.00 | 620.00 | 602.00 | 603.00 | 603.00 | -1.15% | 125,796 |
| Dec 15, 2025 | 640.00 | 640.00 | 603.00 | 610.00 | 610.00 | -4.69% | 270,472 |
| Dec 12, 2025 | 641.00 | 666.00 | 635.00 | 640.00 | 640.00 | -2.88% | 301,469 |
| Dec 11, 2025 | 631.00 | 765.00 | 621.00 | 659.00 | 659.00 | 5.44% | 1,902,594 |
| Dec 10, 2025 | 628.00 | 655.00 | 623.00 | 625.00 | 625.00 | -0.48% | 88,154 |
| Dec 9, 2025 | 640.00 | 648.00 | 622.00 | 628.00 | 628.00 | -1.10% | 68,174 |
| Dec 8, 2025 | 629.00 | 647.00 | 624.00 | 635.00 | 635.00 | 1.93% | 174,441 |
| Dec 5, 2025 | 646.00 | 647.00 | 622.00 | 623.00 | 623.00 | -2.66% | 137,270 |
| Dec 4, 2025 | 672.00 | 672.00 | 637.00 | 640.00 | 640.00 | -3.32% | 119,351 |
| Dec 3, 2025 | 633.00 | 672.00 | 633.00 | 662.00 | 662.00 | 4.58% | 128,646 |
| Dec 2, 2025 | 652.00 | 668.00 | 629.00 | 633.00 | 633.00 | -2.91% | 168,025 |
| Dec 1, 2025 | 669.00 | 700.00 | 644.00 | 652.00 | 652.00 | -2.54% | 177,258 |
| Nov 28, 2025 | 646.00 | 669.00 | 642.00 | 669.00 | 669.00 | 3.56% | 153,241 |
| Nov 27, 2025 | 636.00 | 659.00 | 626.00 | 646.00 | 646.00 | 1.57% | 144,827 |
| Nov 26, 2025 | 651.00 | 662.00 | 628.00 | 636.00 | 636.00 | -3.20% | 181,780 |
| Nov 25, 2025 | 641.00 | 664.00 | 625.00 | 657.00 | 657.00 | 2.50% | 128,377 |
| Nov 24, 2025 | 650.00 | 664.00 | 623.00 | 641.00 | 641.00 | -1.38% | 154,931 |
| Nov 21, 2025 | 686.00 | 686.00 | 650.00 | 650.00 | 650.00 | -5.25% | 279,079 |
| Nov 20, 2025 | 651.00 | 741.00 | 650.00 | 686.00 | 686.00 | 6.03% | 857,022 |
| Nov 19, 2025 | 680.00 | 688.00 | 639.00 | 647.00 | 647.00 | -4.15% | 292,114 |