NEXTCHIP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-06 | 560.00 | 566.00 | 550.00 | 559.00 | 2,795.00 | 5,568 |
| 2026-01-05 | 565.00 | 573.00 | 553.00 | 565.00 | 2,825.00 | 12,521 |
| 2026-01-02 | 564.00 | 574.00 | 555.00 | 565.00 | 2,825.00 | 8,080 |
| 2025-12-30 | 560.00 | 564.00 | 551.00 | 564.00 | 2,820.00 | 8,064 |
| 2025-12-29 | 565.00 | 575.00 | 545.00 | 555.00 | 2,775.00 | 9,539 |
| 2025-12-26 | 555.00 | 575.00 | 545.00 | 565.00 | 2,825.00 | 19,321 |
| 2025-12-24 | 548.00 | 575.00 | 540.00 | 554.00 | 2,770.00 | 13,726 |
| 2025-12-23 | 560.00 | 560.00 | 535.00 | 548.00 | 2,740.00 | 10,666 |
| 2025-12-22 | 565.00 | 576.00 | 545.00 | 560.00 | 2,800.00 | 7,255 |
| 2025-12-19 | 556.00 | 577.00 | 542.00 | 560.00 | 2,800.00 | 4,254 |
| 2025-12-18 | 567.00 | 572.00 | 535.00 | 556.00 | 2,780.00 | 11,055 |
| 2025-12-17 | 543.00 | 579.00 | 541.00 | 567.00 | 2,835.00 | 14,249 |
| 2025-12-16 | 548.00 | 570.00 | 532.00 | 543.00 | 2,715.00 | 9,771 |
| 2025-12-15 | 556.00 | 557.00 | 542.00 | 548.00 | 2,740.00 | 5,177 |
| 2025-12-12 | 565.00 | 575.00 | 555.00 | 556.00 | 2,780.00 | 13,642 |
| 2025-12-11 | 563.00 | 598.00 | 554.00 | 562.00 | 2,810.00 | 34,906 |
| 2025-12-10 | 541.00 | 575.00 | 541.00 | 558.00 | 2,790.00 | 16,505 |
| 2025-12-09 | 565.00 | 565.00 | 536.00 | 561.00 | 2,805.00 | 17,946 |
| 2025-12-08 | 580.00 | 580.00 | 536.00 | 539.00 | 2,695.00 | 32,855 |
| 2025-12-05 | 549.00 | 567.00 | 526.00 | 562.00 | 2,810.00 | 55,053 |
| 2025-12-04 | 531.00 | 546.00 | 519.00 | 532.00 | 2,660.00 | 12,536 |
| 2025-12-03 | 522.00 | 530.00 | 508.00 | 526.00 | 2,630.00 | 13,740 |
| 2025-12-02 | 521.00 | 521.00 | 500.00 | 517.00 | 2,585.00 | 13,555 |
| 2025-12-01 | 533.00 | 534.00 | 513.00 | 516.00 | 2,580.00 | 7,030 |
| 2025-11-28 | 517.00 | 535.00 | 508.00 | 519.00 | 2,595.00 | 10,810 |
| 2025-11-27 | 530.00 | 530.00 | 505.00 | 511.00 | 2,555.00 | 10,230 |
| 2025-11-26 | 515.00 | 527.00 | 501.00 | 527.00 | 2,635.00 | 14,186 |
| 2025-11-25 | 521.00 | 538.00 | 501.00 | 515.00 | 2,575.00 | 19,786 |
| 2025-11-24 | 539.00 | 545.00 | 518.00 | 519.00 | 2,595.00 | 8,296 |
| 2025-11-21 | 530.00 | 555.00 | 519.00 | 537.00 | 2,685.00 | 17,298 |
| 2025-11-20 | 540.00 | 540.00 | 529.00 | 530.00 | 2,650.00 | 12,237 |
| 2025-11-19 | 543.00 | 544.00 | 525.00 | 535.00 | 2,675.00 | 7,943 |
| 2025-11-18 | 559.00 | 565.00 | 523.00 | 538.00 | 2,690.00 | 21,567 |
| 2025-11-17 | 580.00 | 580.00 | 546.00 | 554.00 | 2,770.00 | 27,943 |
| 2025-11-14 | 573.00 | 580.00 | 550.00 | 555.00 | 2,775.00 | 160,493 |
| 2025-11-13 | 585.00 | 600.00 | 569.00 | 573.00 | 2,865.00 | 17,418 |
| 2025-11-12 | 570.00 | 586.00 | 556.00 | 585.00 | 2,925.00 | 28,250 |
| 2025-11-11 | 567.00 | 680.00 | 563.00 | 570.00 | 2,850.00 | 315,743 |
| 2025-11-10 | 564.00 | 586.00 | 560.00 | 567.00 | 2,835.00 | 29,996 |
| 2025-11-07 | 586.00 | 604.00 | 560.00 | 564.00 | 2,820.00 | 16,751 |
| 2025-11-06 | 601.00 | 610.00 | 586.00 | 586.00 | 2,930.00 | 22,396 |
| 2025-11-05 | 589.00 | 616.00 | 575.00 | 600.00 | 3,000.00 | 41,071 |
| 2025-11-04 | 614.00 | 644.00 | 590.00 | 592.00 | 2,960.00 | 23,024 |
| 2025-11-03 | 631.00 | 637.00 | 605.00 | 615.00 | 3,075.00 | 33,853 |
| 2025-10-31 | 645.00 | 664.00 | 615.00 | 631.00 | 3,155.00 | 37,784 |
| 2025-10-30 | 638.00 | 660.00 | 615.00 | 639.00 | 3,195.00 | 34,614 |
| 2025-10-29 | 663.00 | 663.00 | 626.00 | 638.00 | 3,190.00 | 46,835 |
| 2025-10-28 | 615.00 | 649.00 | 614.00 | 644.00 | 3,220.00 | 55,585 |
| 2025-10-27 | 638.00 | 657.00 | 605.00 | 614.00 | 3,070.00 | 34,371 |
| 2025-10-24 | 629.00 | 647.00 | 615.00 | 621.00 | 3,105.00 | 27,973 |
| 2025-10-23 | 647.00 | 647.00 | 607.00 | 629.00 | 3,145.00 | 82,440 |
| 2025-10-22 | 739.00 | 809.00 | 643.00 | 659.00 | 3,295.00 | 974,259 |
| 2025-10-21 | 566.00 | 729.00 | 561.00 | 729.00 | 3,645.00 | 1,423,106 |
← NewerPage 4 of 4 · 233 trading days
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.