See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 092600.KQ stock page

NEXTCHIP Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,565.002,565.002,230.002,235.002,235.0041,039
2026-07-212,390.002,470.002,295.002,380.002,380.0030,641
2026-07-202,375.002,375.002,200.002,355.002,355.0022,670
2026-07-162,350.002,470.002,190.002,350.002,350.0029,399
2026-07-152,265.002,380.002,140.002,350.002,350.0039,440
2026-07-142,515.002,610.002,060.002,130.002,130.0029,098
2026-07-132,450.002,585.002,250.002,290.002,290.0030,003
2026-07-102,150.002,395.002,145.002,375.002,375.0050,547
2026-07-092,175.002,325.002,080.002,150.002,150.0039,048
2026-07-082,400.002,405.002,100.002,175.002,175.0034,938
2026-07-072,410.002,495.002,235.002,330.002,330.0018,266
2026-07-062,525.002,570.002,275.002,415.002,415.0028,865
2026-07-032,485.002,600.002,280.002,400.002,400.0034,696
2026-07-022,495.002,495.002,295.002,420.002,420.0021,739
2026-07-012,515.002,515.002,355.002,470.002,470.0041,005
2026-06-302,400.002,595.002,380.002,405.002,405.0038,324
2026-06-292,160.002,460.002,160.002,400.002,400.0040,808
2026-06-262,305.002,375.002,110.002,255.002,255.0040,278
2026-06-252,385.002,575.002,195.002,305.002,305.0038,841
2026-06-242,490.002,525.002,370.002,385.002,385.0025,888
2026-06-232,730.002,730.002,355.002,500.002,500.0043,423
2026-06-222,850.002,850.002,570.002,740.002,740.0036,999
2026-06-192,940.002,985.002,705.002,850.002,850.0027,697
2026-06-183,035.003,070.002,925.002,990.002,990.0022,099
2026-06-172,930.003,190.002,930.003,055.003,055.0024,951
2026-06-162,875.002,975.002,800.002,960.002,960.0026,140
2026-06-152,815.002,940.002,735.002,940.002,940.0046,934
2026-06-122,785.003,050.002,775.002,820.002,820.0051,729
2026-06-112,825.002,965.002,545.002,770.002,770.0041,218
2026-06-102,810.003,400.002,730.002,825.002,825.00140,006
2026-06-092,735.002,970.002,615.002,800.002,800.0062,291
2026-06-082,860.002,940.002,510.002,745.002,745.0042,860
2026-06-052,975.002,985.002,695.002,940.002,940.0061,856
2026-06-043,155.003,285.002,885.002,985.002,985.0050,009
2026-06-023,110.003,315.002,480.003,130.003,130.00109,485
2026-06-013,400.003,400.003,015.003,125.003,125.00118,377
2026-05-293,530.003,555.003,245.003,325.003,325.0070,760
2026-05-283,800.003,850.003,385.003,530.003,530.0063,611
2026-05-274,300.004,300.003,730.003,750.003,750.00147,413
2026-05-263,780.004,640.003,750.004,130.004,130.00563,497
2026-05-223,725.003,785.003,555.003,710.003,710.00132,640
2026-05-214,195.004,195.003,650.003,710.003,710.00308,311
2026-05-204,225.004,540.003,955.003,995.003,995.00231,052
2026-05-194,595.005,750.003,650.004,300.004,300.001,488,188
2026-05-186,420.006,440.004,490.004,490.004,490.00831,674
2026-05-155,830.006,410.005,200.006,410.006,410.00998,580
2026-04-231,020.001,060.00970.00987.004,935.00199,410
2026-04-221,036.001,043.00974.001,020.005,100.00152,128
2026-04-211,095.001,100.001,020.001,036.005,180.00170,710
2026-04-201,142.001,145.001,080.001,100.005,500.00120,809
2026-04-171,192.001,192.001,082.001,142.005,710.00151,290
2026-04-161,311.001,312.001,158.001,192.005,960.00244,510
2026-04-151,352.001,353.001,217.001,310.006,550.00250,659
2026-04-141,456.001,495.001,313.001,352.006,760.00319,734
2026-04-131,499.001,499.001,321.001,420.007,100.00372,168
2026-04-101,522.001,750.001,434.001,499.007,495.001,227,339
2026-04-091,790.001,947.001,397.001,431.007,155.005,094,730
2026-04-081,498.001,498.001,498.001,498.007,490.00362,108
2026-04-07895.001,153.00895.001,153.005,765.001,112,558
2026-04-06852.00901.00842.00887.004,435.00117,533
← NewerPage 2 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.