NEXTCHIP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 594.00 | 619.00 | 571.00 | 594.00 | 2,970.00 | 13,040 |
| 2025-04-08 | 597.00 | 620.00 | 593.00 | 594.00 | 2,970.00 | 7,637 |
| 2025-04-07 | 623.00 | 623.00 | 571.00 | 593.00 | 2,965.00 | 13,949 |
| 2025-04-04 | 627.00 | 638.00 | 602.00 | 623.00 | 3,115.00 | 8,368 |
| 2025-04-03 | 623.00 | 629.00 | 608.00 | 619.00 | 3,095.00 | 15,801 |
| 2025-04-02 | 628.00 | 630.00 | 611.00 | 629.00 | 3,145.00 | 4,409 |
| 2025-04-01 | 611.00 | 629.00 | 605.00 | 629.00 | 3,145.00 | 5,801 |
| 2025-03-31 | 611.00 | 611.00 | 601.00 | 605.00 | 3,025.00 | 8,401 |
| 2025-03-28 | 625.00 | 640.00 | 608.00 | 611.00 | 3,055.00 | 8,387 |
| 2025-03-27 | 605.00 | 626.00 | 604.00 | 616.00 | 3,080.00 | 13,378 |
| 2025-03-26 | 657.00 | 657.00 | 605.00 | 605.00 | 3,025.00 | 8,147 |
| 2025-03-25 | 636.00 | 638.00 | 620.00 | 631.00 | 3,155.00 | 10,302 |
| 2025-03-24 | 652.00 | 652.00 | 612.00 | 630.00 | 3,150.00 | 20,755 |
| 2025-03-21 | 603.00 | 629.00 | 600.00 | 612.00 | 3,060.00 | 22,613 |
| 2025-03-20 | 617.00 | 617.00 | 578.00 | 598.00 | 2,990.00 | 51,406 |
| 2025-03-19 | 700.00 | 718.00 | 580.00 | 613.00 | 3,065.00 | 213,388 |
| 2025-03-18 | 721.00 | 729.00 | 702.00 | 722.00 | 3,610.00 | 16,536 |
| 2025-03-17 | 716.00 | 730.00 | 712.00 | 721.00 | 3,605.00 | 9,234 |
| 2025-03-14 | 707.00 | 730.00 | 707.00 | 716.00 | 3,580.00 | 16,218 |
| 2025-03-13 | 691.00 | 715.00 | 689.00 | 707.00 | 3,535.00 | 23,304 |
| 2025-03-12 | 682.00 | 700.00 | 661.00 | 689.00 | 3,445.00 | 8,343 |
| 2025-03-11 | 681.00 | 697.00 | 666.00 | 682.00 | 3,410.00 | 7,428 |
| 2025-03-10 | 682.00 | 707.00 | 682.00 | 689.00 | 3,445.00 | 16,476 |
| 2025-03-07 | 730.00 | 733.00 | 658.00 | 688.00 | 3,440.00 | 43,232 |
| 2025-03-06 | 735.00 | 743.00 | 724.00 | 730.00 | 3,650.00 | 14,979 |
| 2025-03-05 | 737.00 | 737.00 | 694.00 | 734.00 | 3,670.00 | 54,922 |
| 2025-03-04 | 750.00 | 760.00 | 730.00 | 730.00 | 3,650.00 | 18,203 |
| 2025-02-28 | 764.00 | 771.00 | 742.00 | 750.00 | 3,750.00 | 30,346 |
| 2025-02-27 | 785.00 | 788.00 | 758.00 | 764.00 | 3,820.00 | 24,017 |
| 2025-02-26 | 794.00 | 796.00 | 780.00 | 781.00 | 3,905.00 | 16,311 |
| 2025-02-25 | 767.00 | 798.00 | 766.00 | 790.00 | 3,950.00 | 36,520 |
| 2025-02-24 | 797.00 | 820.00 | 790.00 | 800.00 | 4,000.00 | 38,253 |
| 2025-02-21 | 870.00 | 870.00 | 755.00 | 797.00 | 3,985.00 | 300,752 |
| 2025-02-20 | 1,063.00 | 1,063.00 | 987.00 | 987.00 | 4,935.00 | 32,669 |
| 2025-02-19 | 1,034.00 | 1,063.00 | 1,022.00 | 1,035.00 | 5,175.00 | 10,618 |
| 2025-02-18 | 1,023.00 | 1,036.00 | 1,023.00 | 1,034.00 | 5,170.00 | 4,371 |
| 2025-02-17 | 1,024.00 | 1,057.00 | 1,020.00 | 1,035.00 | 5,175.00 | 11,395 |
| 2025-02-14 | 1,007.00 | 1,035.00 | 1,004.00 | 1,035.00 | 5,175.00 | 11,972 |
| 2025-02-13 | 1,014.00 | 1,018.00 | 1,003.00 | 1,007.00 | 5,035.00 | 6,971 |
| 2025-02-12 | 1,020.00 | 1,025.00 | 1,005.00 | 1,014.00 | 5,070.00 | 1,945 |
| 2025-02-11 | 1,007.00 | 1,021.00 | 1,006.00 | 1,015.00 | 5,075.00 | 7,485 |
| 2025-02-10 | 1,023.00 | 1,024.00 | 1,000.00 | 1,016.00 | 5,080.00 | 8,166 |
| 2025-02-07 | 1,020.00 | 1,021.00 | 1,000.00 | 1,013.00 | 5,065.00 | 4,535 |
| 2025-02-06 | 1,009.00 | 1,025.00 | 999.00 | 1,010.00 | 5,050.00 | 8,681 |
| 2025-02-05 | 1,011.00 | 1,011.00 | 1,000.00 | 1,009.00 | 5,045.00 | 12,922 |
| 2025-02-04 | 1,002.00 | 1,026.00 | 1,000.00 | 1,011.00 | 5,055.00 | 4,141 |
| 2025-02-03 | 1,013.00 | 1,018.00 | 982.00 | 1,008.00 | 5,040.00 | 3,854 |
| 2025-01-31 | 1,037.00 | 1,041.00 | 980.00 | 1,003.00 | 5,015.00 | 24,048 |
| 2025-01-24 | 1,039.00 | 1,050.00 | 1,010.00 | 1,037.00 | 5,185.00 | 3,130 |
| 2025-01-23 | 1,060.00 | 1,090.00 | 1,023.00 | 1,023.00 | 5,115.00 | 12,848 |
| 2025-01-22 | 1,047.00 | 1,060.00 | 1,038.00 | 1,060.00 | 5,300.00 | 6,998 |
| 2025-01-21 | 1,030.00 | 1,040.00 | 1,022.00 | 1,037.00 | 5,185.00 | 5,743 |
| 2025-01-20 | 1,045.00 | 1,049.00 | 1,020.00 | 1,022.00 | 5,110.00 | 3,919 |
| 2025-01-17 | 1,022.00 | 1,037.00 | 1,019.00 | 1,035.00 | 5,175.00 | 4,361 |
| 2025-01-16 | 1,032.00 | 1,033.00 | 1,006.00 | 1,020.00 | 5,100.00 | 7,943 |
| 2025-01-15 | 1,057.00 | 1,089.00 | 1,005.00 | 1,022.00 | 5,110.00 | 11,181 |
| 2025-01-14 | 1,100.00 | 1,100.00 | 1,050.00 | 1,057.00 | 5,285.00 | 11,180 |
| 2025-01-13 | 1,108.00 | 1,140.00 | 1,098.00 | 1,100.00 | 5,500.00 | 3,905 |
| 2025-01-10 | 1,090.00 | 1,136.00 | 1,090.00 | 1,098.00 | 5,490.00 | 6,980 |
| 2025-01-09 | 1,144.00 | 1,144.00 | 1,082.00 | 1,090.00 | 5,450.00 | 5,393 |
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.