Skip to main content
Nano Chem Tech Inc. (KOSDAQ:091970)
South Korea flag South Korea · Delayed Price · Currency is KRW
685.00
-18.00 (-2.56%)
At close: Apr 28, 2026

Nano Chem Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,350.003,810.003,350.003,785.003,785.0010.51%597,387
Apr 28, 20263,480.003,620.003,285.003,425.003,425.00-2.56%290,662
Apr 27, 20263,800.003,800.003,400.003,515.003,515.00-4.74%447,173
Apr 24, 20263,580.004,520.003,500.003,690.003,690.006.03%2,626,780
Apr 23, 20264,295.005,075.003,170.003,480.003,480.00-10.88%5,726,282
Apr 22, 20263,005.003,905.002,985.003,905.003,905.0029.95%1,352,685
Apr 21, 20263,045.003,110.002,985.003,005.003,005.00-1.31%33,636
Apr 20, 20263,020.003,145.003,000.003,045.003,045.000.83%29,644
Apr 17, 20263,105.003,135.002,995.003,020.003,020.00-2.74%26,504
Apr 16, 20263,090.003,190.003,055.003,105.003,105.000.49%16,332
Apr 15, 20263,105.003,210.003,080.003,090.003,090.00-0.48%27,576
Apr 14, 20263,050.003,165.003,050.003,105.003,105.002.31%15,699
Apr 13, 20263,145.003,245.003,035.003,035.003,035.000.66%55,247
Apr 10, 20263,300.003,300.002,985.003,015.003,015.00-5.78%85,840
Apr 9, 20263,235.003,375.003,200.003,200.003,200.00-1.08%12,598
Apr 8, 20263,275.003,375.003,235.003,235.003,235.00-0.61%28,497
Apr 7, 20263,275.003,415.003,225.003,255.003,255.00-0.61%15,646
Apr 6, 20263,285.003,450.003,185.003,275.003,275.00-0.30%24,284
Apr 3, 20263,280.003,480.003,210.003,285.003,285.003.14%41,187
Apr 2, 20263,500.003,510.003,155.003,185.003,185.00-9.00%39,421
Apr 1, 20263,120.003,570.003,120.003,500.003,500.0012.36%75,660
Mar 31, 20263,575.003,575.003,115.003,115.003,115.00-11.38%34,162
Mar 30, 20263,600.003,665.003,440.003,515.003,515.00-2.36%40,030
Mar 27, 20263,380.003,725.003,315.003,600.003,600.006.51%99,146
Mar 26, 20263,475.003,525.003,310.003,380.003,380.00-2.73%28,172
Mar 25, 20263,500.003,595.003,455.003,475.003,475.00-1.56%32,840
Mar 24, 20263,650.003,650.003,485.003,530.003,530.001.00%23,062
Mar 23, 20263,450.003,500.003,295.003,495.003,495.000.58%35,498
Mar 20, 20263,500.003,815.003,420.003,475.003,475.00-0.71%174,615
Mar 19, 20263,400.003,555.003,200.003,500.003,500.001.45%55,535
Mar 18, 20263,250.003,470.003,175.003,450.003,450.005.83%99,440
Mar 17, 20263,210.003,495.003,210.003,260.003,260.00-1.81%101,753
Mar 16, 20263,260.003,415.003,140.003,320.003,320.001.84%84,938
Mar 13, 20263,450.003,450.003,110.003,260.003,260.00-6.46%121,570
Mar 12, 20263,110.003,660.003,075.003,485.003,485.0012.24%355,422
Mar 11, 20263,025.003,320.002,965.003,105.003,105.004.72%125,732
Mar 10, 20263,025.003,220.002,920.002,965.002,965.00-1.17%169,534
Mar 9, 20263,120.003,450.002,825.003,000.003,000.00-3.85%884,145
Mar 6, 20262,380.003,120.002,380.003,120.003,120.0030.00%504,278
Mar 5, 20262,645.002,645.002,385.002,400.002,400.00-74,969
Mar 4, 20262,755.002,775.002,355.002,400.002,400.00-13.51%98,113
Mar 3, 20262,885.002,900.002,770.002,775.002,775.00-5.45%69,099
Feb 27, 20263,050.003,100.002,890.002,935.002,935.00-3.77%62,803
Feb 26, 20263,115.003,160.002,965.003,050.003,050.00-2.09%76,507
Feb 25, 20263,025.003,330.002,920.003,115.003,115.002.98%334,964
Feb 24, 20262,980.003,095.002,930.003,025.003,025.001.85%61,566
Feb 23, 20263,020.003,100.002,925.002,970.002,970.00-2.62%92,877
Feb 20, 20263,035.003,110.002,950.003,050.003,050.00-0.16%74,844
Feb 19, 20263,100.003,170.002,950.003,055.003,055.00-1.45%169,106
Feb 13, 20263,425.003,515.003,080.003,100.003,100.00-11.81%349,962
Feb 12, 20263,420.004,375.003,250.003,515.003,515.003.99%3,057,428
Feb 11, 20263,745.004,115.003,260.003,380.003,380.00-5.72%1,391,437
Feb 10, 20262,775.003,585.002,760.003,585.003,585.0029.89%1,621,711
Feb 9, 20262,775.002,860.002,740.002,760.002,760.000.36%25,261
Feb 6, 20262,845.002,845.002,630.002,750.002,750.00-3.17%27,354
Feb 5, 20262,865.002,885.002,815.002,840.002,840.00-1.73%15,393
Feb 4, 20262,940.002,955.002,830.002,890.002,890.00-1.70%12,477
Feb 3, 20262,845.002,990.002,845.002,940.002,940.002.80%14,741
Feb 2, 20262,940.003,000.002,775.002,860.002,860.00-2.72%44,475
Jan 30, 20262,920.003,180.002,920.002,940.002,940.002.98%111,386
Jan 29, 20262,950.002,950.002,815.002,855.002,855.00-0.70%31,798
Jan 28, 20262,950.002,975.002,870.002,875.002,875.00-2.54%37,676
Jan 27, 20263,005.003,005.002,905.002,950.002,950.00-1.01%18,215
Jan 26, 20262,965.003,045.002,945.002,980.002,980.001.02%26,253
Jan 23, 20263,050.003,050.002,905.002,950.002,950.00-0.17%45,288
Jan 22, 20262,930.002,965.002,915.002,955.002,955.001.03%22,951
Jan 21, 20262,975.003,025.002,910.002,925.002,925.00-0.85%36,589
Jan 20, 20262,950.003,045.002,925.002,950.002,950.00-47,218
Jan 19, 20263,140.003,140.002,950.002,950.002,950.00-4.38%54,692
Jan 16, 20263,015.003,510.003,015.003,085.003,085.003.18%269,967
Jan 15, 20262,995.003,045.002,940.002,990.002,990.00-0.17%13,440
Jan 14, 20263,000.003,010.002,940.002,995.002,995.00-0.17%14,687
Jan 13, 20263,110.003,110.002,975.003,000.003,000.00-3.54%35,805
Jan 12, 20263,155.003,155.003,035.003,110.003,110.00-1.43%19,732
Jan 9, 20263,075.003,220.002,900.003,155.003,155.002.77%34,107
Jan 8, 20263,060.003,110.003,010.003,070.003,070.001.32%17,059
Jan 7, 20262,970.003,165.002,930.003,030.003,030.002.02%35,976
Jan 6, 20263,005.003,065.002,960.002,970.002,970.00-1.16%20,897
Jan 5, 20263,165.003,165.003,005.003,005.003,005.00-2.28%17,352
Jan 2, 20263,000.003,120.002,980.003,075.003,075.002.50%17,878
Dec 30, 20253,075.003,105.002,950.003,000.003,000.00-2.44%18,249
Dec 29, 20252,990.003,075.002,960.003,075.003,075.002.84%19,729
Dec 26, 20253,105.003,125.002,990.002,990.002,990.00-2.76%18,332
Dec 24, 20253,050.003,115.002,995.003,075.003,075.004.24%22,597
Dec 23, 20253,065.003,175.002,950.002,950.002,950.00-3.75%38,306
Dec 22, 20253,060.003,115.003,030.003,065.003,065.001.16%13,430
Dec 19, 20253,065.003,110.003,010.003,030.003,030.00-0.16%7,762
Dec 18, 20253,075.003,105.003,000.003,035.003,035.00-1.14%15,519
Dec 17, 20253,045.003,090.003,010.003,070.003,070.001.82%32,440
Dec 16, 20253,080.003,100.003,010.003,015.003,015.00-1.15%25,159
Dec 15, 20253,200.003,200.003,015.003,050.003,050.00-4.69%54,094
Dec 12, 20253,205.003,330.003,175.003,200.003,200.00-2.88%60,293
Dec 11, 20253,155.003,825.003,105.003,295.003,295.005.44%384,221
Dec 10, 20253,140.003,275.003,115.003,125.003,125.00-0.48%17,630
Dec 9, 20253,200.003,240.003,110.003,140.003,140.00-1.10%13,634
Dec 8, 20253,145.003,235.003,120.003,175.003,175.001.93%34,888
Dec 5, 20253,230.003,235.003,110.003,115.003,115.00-2.66%27,454
Dec 4, 20253,360.003,360.003,185.003,200.003,200.00-3.32%23,870
Dec 3, 20253,165.003,360.003,165.003,310.003,310.004.58%25,774
Dec 2, 20253,260.003,340.003,145.003,165.003,165.00-2.91%33,605