Nano Chem Tech Inc. (KOSDAQ:091970)
South Korea
· Delayed Price · Currency is KRW 623.00
-17.00 (-2.66%)
At close: Dec 5, 2025
Nano Chem Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 700.00 | 712.00 | 668.00 | 675.00 | 675.00 | -4.93% | 408,222 |
| Nov 17, 2025 | 679.00 | 760.00 | 666.00 | 710.00 | 710.00 | 4.57% | 1,227,197 |
| Nov 14, 2025 | 703.00 | 710.00 | 670.00 | 679.00 | 679.00 | -5.56% | 357,429 |
| Nov 13, 2025 | 719.00 | 735.00 | 693.00 | 719.00 | 719.00 | 0.42% | 264,728 |
| Nov 12, 2025 | 700.00 | 724.00 | 680.00 | 716.00 | 716.00 | 1.56% | 593,700 |
| Nov 11, 2025 | 741.00 | 755.00 | 700.00 | 705.00 | 705.00 | -3.82% | 472,917 |
| Nov 10, 2025 | 749.00 | 764.00 | 712.00 | 733.00 | 733.00 | -2.14% | 540,102 |
| Nov 7, 2025 | 782.00 | 807.00 | 738.00 | 749.00 | 749.00 | -5.19% | 606,294 |
| Nov 6, 2025 | 798.00 | 835.00 | 780.00 | 790.00 | 790.00 | -1.37% | 712,149 |
| Nov 5, 2025 | 820.00 | 888.00 | 780.00 | 801.00 | 801.00 | -5.43% | 1,429,522 |
| Nov 4, 2025 | 842.00 | 926.00 | 829.00 | 847.00 | 847.00 | 0.59% | 1,502,946 |
| Nov 3, 2025 | 873.00 | 953.00 | 812.00 | 842.00 | 842.00 | -3.55% | 2,347,537 |
| Oct 31, 2025 | 892.00 | 1,070.00 | 820.00 | 873.00 | 873.00 | -2.57% | 8,192,832 |
| Oct 30, 2025 | 990.00 | 990.00 | 893.00 | 896.00 | 896.00 | -10.93% | 3,007,154 |
| Oct 29, 2025 | 862.00 | 1,118.00 | 862.00 | 1,006.00 | 1,006.00 | 16.98% | 18,563,350 |
| Oct 28, 2025 | 753.00 | 962.00 | 744.00 | 860.00 | 860.00 | 14.21% | 17,826,270 |
| Oct 27, 2025 | 883.00 | 885.00 | 753.00 | 753.00 | 753.00 | -12.24% | 4,853,462 |
| Oct 24, 2025 | 658.00 | 858.00 | 645.00 | 858.00 | 858.00 | 30.00% | 9,526,710 |
| Oct 23, 2025 | 685.00 | 685.00 | 645.00 | 660.00 | 660.00 | -2.22% | 319,656 |
| Oct 22, 2025 | 667.00 | 675.00 | 633.00 | 675.00 | 675.00 | 0.75% | 317,376 |
| Oct 21, 2025 | 707.00 | 707.00 | 664.00 | 670.00 | 670.00 | -4.29% | 387,719 |
| Oct 20, 2025 | 720.00 | 720.00 | 677.00 | 700.00 | 700.00 | 3.40% | 728,826 |
| Oct 17, 2025 | 677.00 | 709.00 | 641.00 | 677.00 | 677.00 | - | 855,126 |
| Oct 16, 2025 | 815.00 | 850.00 | 677.00 | 677.00 | 677.00 | -12.42% | 4,904,676 |
| Oct 15, 2025 | 609.00 | 773.00 | 609.00 | 773.00 | 773.00 | 29.92% | 8,836,061 |
| Oct 14, 2025 | 617.00 | 629.00 | 586.00 | 595.00 | 595.00 | -3.57% | 383,136 |
| Oct 13, 2025 | 624.00 | 650.00 | 612.00 | 617.00 | 617.00 | -6.37% | 844,260 |
| 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 |
| Jul 24, 2025 | 623.00 | 645.00 | 614.00 | 616.00 | 616.00 | -1.12% | 29,015 |
| Jul 23, 2025 | 640.00 | 640.00 | 613.00 | 623.00 | 623.00 | -1.11% | 21,822 |
| Jul 22, 2025 | 629.00 | 630.00 | 615.00 | 630.00 | 630.00 | 0.16% | 66,651 |
| Jul 21, 2025 | 629.00 | 648.00 | 627.00 | 629.00 | 629.00 | - | 88,961 |
| Jul 18, 2025 | 628.00 | 644.00 | 625.00 | 629.00 | 629.00 | 0.16% | 25,988 |
| Jul 17, 2025 | 628.00 | 649.00 | 624.00 | 628.00 | 628.00 | -0.95% | 66,246 |
| Jul 16, 2025 | 627.00 | 634.00 | 618.00 | 634.00 | 634.00 | 1.12% | 33,579 |
| Jul 15, 2025 | 627.00 | 644.00 | 619.00 | 627.00 | 627.00 | - | 100,083 |
| Jul 14, 2025 | 638.00 | 644.00 | 625.00 | 627.00 | 627.00 | 0.32% | 47,677 |
| Jul 11, 2025 | 626.00 | 638.00 | 625.00 | 625.00 | 625.00 | - | 22,493 |