Nano Chem Tech Inc. (KOSDAQ:091970)
South Korea
· Delayed Price · Currency is KRW 600.00
-24.00 (-3.85%)
At close: Mar 9, 2026
Nano Chem Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |