NEXTCHIP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-03 | 880.00 | 912.00 | 840.00 | 852.00 | 4,260.00 | 187,590 |
| 2026-04-02 | 905.00 | 928.00 | 820.00 | 866.00 | 4,330.00 | 154,766 |
| 2026-04-01 | 944.00 | 944.00 | 835.00 | 900.00 | 4,500.00 | 293,309 |
| 2026-03-31 | 949.00 | 1,131.00 | 841.00 | 887.00 | 4,435.00 | 1,780,062 |
| 2026-03-30 | 755.00 | 976.00 | 709.00 | 870.00 | 4,350.00 | 1,790,241 |
| 2026-03-27 | 766.00 | 789.00 | 689.00 | 751.00 | 3,755.00 | 184,404 |
| 2026-03-26 | 820.00 | 820.00 | 749.00 | 777.00 | 3,885.00 | 309,366 |
| 2026-03-25 | 748.00 | 938.00 | 748.00 | 821.00 | 4,105.00 | 1,959,079 |
| 2026-03-24 | 754.00 | 754.00 | 695.00 | 722.00 | 3,610.00 | 90,926 |
| 2026-03-23 | 808.00 | 808.00 | 700.00 | 730.00 | 3,650.00 | 117,118 |
| 2026-03-20 | 900.00 | 1,023.00 | 809.00 | 809.00 | 4,045.00 | 831,740 |
| 2026-03-19 | 685.00 | 809.00 | 684.00 | 809.00 | 4,045.00 | 111,014 |
| 2026-03-18 | 654.00 | 671.00 | 598.00 | 623.00 | 3,115.00 | 13,008 |
| 2026-03-17 | 619.00 | 680.00 | 619.00 | 635.00 | 3,175.00 | 38,930 |
| 2026-03-16 | 648.00 | 648.00 | 615.00 | 619.00 | 3,095.00 | 32,451 |
| 2026-03-13 | 627.00 | 627.00 | 584.00 | 614.00 | 3,070.00 | 16,932 |
| 2026-03-12 | 625.00 | 625.00 | 575.00 | 610.00 | 3,050.00 | 19,147 |
| 2026-03-11 | 618.00 | 629.00 | 560.00 | 575.00 | 2,875.00 | 43,627 |
| 2026-03-10 | 606.00 | 650.00 | 590.00 | 600.00 | 3,000.00 | 14,087 |
| 2026-03-09 | 661.00 | 661.00 | 580.00 | 593.00 | 2,965.00 | 14,790 |
| 2026-03-06 | 640.00 | 680.00 | 622.00 | 663.00 | 3,315.00 | 7,275 |
| 2026-03-05 | 615.00 | 650.00 | 615.00 | 640.00 | 3,200.00 | 10,329 |
| 2026-03-04 | 584.00 | 696.00 | 566.00 | 599.00 | 2,995.00 | 39,222 |
| 2026-03-03 | 760.00 | 770.00 | 688.00 | 688.00 | 3,440.00 | 41,022 |
| 2026-02-27 | 760.00 | 765.00 | 699.00 | 760.00 | 3,800.00 | 38,452 |
| 2026-02-26 | 759.00 | 759.00 | 720.00 | 738.00 | 3,690.00 | 25,764 |
| 2026-02-25 | 777.00 | 777.00 | 718.00 | 745.00 | 3,725.00 | 52,859 |
| 2026-02-24 | 710.00 | 745.00 | 690.00 | 710.00 | 3,550.00 | 31,995 |
| 2026-02-23 | 730.00 | 745.00 | 692.00 | 694.00 | 3,470.00 | 25,146 |
| 2026-02-20 | 670.00 | 725.00 | 670.00 | 715.00 | 3,575.00 | 21,751 |
| 2026-02-19 | 742.00 | 765.00 | 651.00 | 670.00 | 3,350.00 | 67,641 |
| 2026-02-13 | 829.00 | 829.00 | 731.00 | 742.00 | 3,710.00 | 68,467 |
| 2026-02-12 | 810.00 | 890.00 | 810.00 | 837.00 | 4,185.00 | 35,412 |
| 2026-02-11 | 815.00 | 819.00 | 758.00 | 809.00 | 4,045.00 | 36,331 |
| 2026-02-10 | 770.00 | 831.00 | 770.00 | 815.00 | 4,075.00 | 56,512 |
| 2026-02-09 | 731.00 | 805.00 | 731.00 | 770.00 | 3,850.00 | 81,577 |
| 2026-02-06 | 693.00 | 878.00 | 650.00 | 730.00 | 3,650.00 | 351,566 |
| 2026-02-05 | 635.00 | 711.00 | 621.00 | 693.00 | 3,465.00 | 136,556 |
| 2026-02-04 | 602.00 | 645.00 | 585.00 | 635.00 | 3,175.00 | 47,068 |
| 2026-02-03 | 607.00 | 628.00 | 590.00 | 600.00 | 3,000.00 | 53,380 |
| 2026-02-02 | 605.00 | 625.00 | 564.00 | 607.00 | 3,035.00 | 48,769 |
| 2026-01-30 | 610.00 | 627.00 | 551.00 | 590.00 | 2,950.00 | 55,083 |
| 2026-01-29 | 561.00 | 685.00 | 547.00 | 597.00 | 2,985.00 | 342,070 |
| 2026-01-28 | 565.00 | 566.00 | 555.00 | 561.00 | 2,805.00 | 23,292 |
| 2026-01-27 | 539.00 | 566.00 | 539.00 | 560.00 | 2,800.00 | 17,010 |
| 2026-01-26 | 551.00 | 552.00 | 534.00 | 539.00 | 2,695.00 | 20,415 |
| 2026-01-23 | 540.00 | 562.00 | 527.00 | 536.00 | 2,680.00 | 13,835 |
| 2026-01-22 | 549.00 | 549.00 | 525.00 | 535.00 | 2,675.00 | 12,896 |
| 2026-01-21 | 560.00 | 568.00 | 535.00 | 549.00 | 2,745.00 | 13,782 |
| 2026-01-20 | 569.00 | 570.00 | 536.00 | 563.00 | 2,815.00 | 20,521 |
| 2026-01-19 | 514.00 | 570.00 | 501.00 | 570.00 | 2,850.00 | 25,683 |
| 2026-01-16 | 523.00 | 530.00 | 501.00 | 514.00 | 2,570.00 | 19,292 |
| 2026-01-15 | 513.00 | 530.00 | 500.00 | 518.00 | 2,590.00 | 15,748 |
| 2026-01-14 | 509.00 | 513.00 | 503.00 | 511.00 | 2,555.00 | 8,815 |
| 2026-01-13 | 508.00 | 516.00 | 502.00 | 509.00 | 2,545.00 | 11,907 |
| 2026-01-12 | 530.00 | 530.00 | 505.00 | 508.00 | 2,540.00 | 36,820 |
| 2026-01-09 | 516.00 | 540.00 | 510.00 | 518.00 | 2,590.00 | 10,093 |
| 2026-01-08 | 553.00 | 553.00 | 498.00 | 518.00 | 2,590.00 | 48,523 |
| 2026-01-07 | 570.00 | 570.00 | 545.00 | 553.00 | 2,765.00 | 12,359 |
| 2026-01-06 | 560.00 | 566.00 | 550.00 | 559.00 | 2,795.00 | 5,568 |
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.