NEXTCHIP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,920.00 | 1,998.00 | 1,820.00 | 1,830.00 | 1,830.00 | 65,332 |
| 2026-10-20 | 2,180.00 | 2,180.00 | 1,952.00 | 1,984.00 | 1,984.00 | 34,868 |
| 2026-10-19 | 2,100.00 | 2,150.00 | 1,975.00 | 2,150.00 | 2,150.00 | 37,741 |
| 2026-10-16 | 2,020.00 | 2,140.00 | 1,986.00 | 2,100.00 | 2,100.00 | 25,961 |
| 2026-10-15 | 2,125.00 | 2,125.00 | 1,976.00 | 2,020.00 | 2,020.00 | 38,245 |
| 2026-10-14 | 2,165.00 | 2,290.00 | 2,050.00 | 2,110.00 | 2,110.00 | 64,882 |
| 2026-10-13 | 2,350.00 | 2,350.00 | 2,135.00 | 2,200.00 | 2,200.00 | 50,478 |
| 2026-10-12 | 2,500.00 | 2,500.00 | 2,140.00 | 2,350.00 | 2,350.00 | 77,950 |
| 2026-10-08 | 2,605.00 | 2,665.00 | 2,300.00 | 2,380.00 | 2,380.00 | 104,429 |
| 2026-10-07 | 2,775.00 | 2,775.00 | 2,450.00 | 2,560.00 | 2,560.00 | 48,403 |
| 2026-10-06 | 2,600.00 | 2,600.00 | 2,385.00 | 2,560.00 | 2,560.00 | 93,516 |
| 2026-10-02 | 2,620.00 | 2,790.00 | 2,530.00 | 2,530.00 | 2,530.00 | 78,579 |
| 2026-10-01 | 2,710.00 | 2,965.00 | 2,605.00 | 2,635.00 | 2,635.00 | 90,940 |
| 2026-09-30 | 2,800.00 | 2,900.00 | 2,555.00 | 2,650.00 | 2,650.00 | 127,590 |
| 2026-09-29 | 3,435.00 | 3,435.00 | 2,690.00 | 2,800.00 | 2,800.00 | 286,408 |
| 2026-09-28 | 2,750.00 | 3,645.00 | 2,680.00 | 3,440.00 | 3,440.00 | 503,556 |
| 2026-09-23 | 2,765.00 | 2,945.00 | 2,680.00 | 2,945.00 | 2,945.00 | 207,017 |
| 2026-09-22 | 3,005.00 | 3,140.00 | 2,550.00 | 2,800.00 | 2,800.00 | 1,206,902 |
| 2026-09-21 | 4,770.00 | 4,770.00 | 3,165.00 | 3,200.00 | 3,200.00 | 2,568,489 |
| 2026-09-18 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 53,180 |
| 2026-09-17 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | 50,256 |
| 2026-09-16 | 2,135.00 | 2,300.00 | 2,005.00 | 2,175.00 | 2,175.00 | 90,491 |
| 2026-09-15 | 2,515.00 | 2,520.00 | 2,095.00 | 2,135.00 | 2,135.00 | 268,244 |
| 2026-09-14 | 2,600.00 | 2,700.00 | 2,350.00 | 2,505.00 | 2,505.00 | 237,753 |
| 2026-09-11 | 1,905.00 | 2,365.00 | 1,788.00 | 2,365.00 | 2,365.00 | 506,986 |
| 2026-09-10 | 1,782.00 | 1,899.00 | 1,737.00 | 1,822.00 | 1,822.00 | 25,800 |
| 2026-09-09 | 1,895.00 | 1,942.00 | 1,735.00 | 1,782.00 | 1,782.00 | 85,695 |
| 2026-09-08 | 1,879.00 | 1,890.00 | 1,743.00 | 1,890.00 | 1,890.00 | 107,625 |
| 2026-09-07 | 1,905.00 | 2,060.00 | 1,850.00 | 1,901.00 | 1,901.00 | 34,032 |
| 2026-09-04 | 1,955.00 | 2,015.00 | 1,887.00 | 1,960.00 | 1,960.00 | 19,718 |
| 2026-09-03 | 2,000.00 | 2,195.00 | 1,890.00 | 2,005.00 | 2,005.00 | 29,030 |
| 2026-09-02 | 2,015.00 | 2,190.00 | 1,997.00 | 2,030.00 | 2,030.00 | 33,643 |
| 2026-09-01 | 1,865.00 | 2,295.00 | 1,865.00 | 2,140.00 | 2,140.00 | 308,941 |
| 2026-08-31 | 1,830.00 | 1,998.00 | 1,830.00 | 1,865.00 | 1,865.00 | 43,794 |
| 2026-08-28 | 1,826.00 | 1,953.00 | 1,783.00 | 1,907.00 | 1,907.00 | 45,219 |
| 2026-08-27 | 1,834.00 | 1,861.00 | 1,741.00 | 1,837.00 | 1,837.00 | 18,067 |
| 2026-08-26 | 1,825.00 | 1,835.00 | 1,730.00 | 1,834.00 | 1,834.00 | 28,857 |
| 2026-08-25 | 1,988.00 | 1,988.00 | 1,765.00 | 1,826.00 | 1,826.00 | 19,374 |
| 2026-08-24 | 1,805.00 | 1,949.00 | 1,749.00 | 1,841.00 | 1,841.00 | 32,987 |
| 2026-08-21 | 1,753.00 | 1,900.00 | 1,681.00 | 1,848.00 | 1,848.00 | 53,514 |
| 2026-08-20 | 1,900.00 | 1,900.00 | 1,720.00 | 1,752.00 | 1,752.00 | 38,209 |
| 2026-08-19 | 1,807.00 | 1,990.00 | 1,756.00 | 1,809.00 | 1,809.00 | 36,318 |
| 2026-08-18 | 1,920.00 | 1,997.00 | 1,843.00 | 1,867.00 | 1,867.00 | 34,572 |
| 2026-08-14 | 1,831.00 | 1,943.00 | 1,830.00 | 1,920.00 | 1,920.00 | 36,695 |
| 2026-08-13 | 1,839.00 | 2,055.00 | 1,795.00 | 1,830.00 | 1,830.00 | 42,474 |
| 2026-08-12 | 1,870.00 | 1,970.00 | 1,840.00 | 1,896.00 | 1,896.00 | 71,531 |
| 2026-08-11 | 1,874.00 | 1,876.00 | 1,790.00 | 1,876.00 | 1,876.00 | 42,151 |
| 2026-08-10 | 1,876.00 | 1,876.00 | 1,767.00 | 1,876.00 | 1,876.00 | 62,995 |
| 2026-08-07 | 1,990.00 | 1,990.00 | 1,810.00 | 1,876.00 | 1,876.00 | 28,762 |
| 2026-08-06 | 1,918.00 | 1,998.00 | 1,800.00 | 1,868.00 | 1,868.00 | 29,865 |
| 2026-08-05 | 1,950.00 | 2,000.00 | 1,862.00 | 1,918.00 | 1,918.00 | 40,063 |
| 2026-08-04 | 1,791.00 | 1,950.00 | 1,791.00 | 1,880.00 | 1,880.00 | 56,495 |
| 2026-08-03 | 1,741.00 | 1,998.00 | 1,674.00 | 1,792.00 | 1,792.00 | 204,568 |
| 2026-07-31 | 1,701.00 | 1,840.00 | 1,647.00 | 1,741.00 | 1,741.00 | 199,270 |
| 2026-07-30 | 2,060.00 | 2,060.00 | 1,778.00 | 1,827.00 | 1,827.00 | 181,609 |
| 2026-07-29 | 2,730.00 | 2,895.00 | 1,915.00 | 1,915.00 | 1,915.00 | 509,038 |
| 2026-07-28 | 2,100.00 | 2,730.00 | 1,997.00 | 2,730.00 | 2,730.00 | 456,263 |
| 2026-07-27 | 2,380.00 | 2,380.00 | 2,025.00 | 2,100.00 | 2,100.00 | 67,411 |
| 2026-07-24 | 2,670.00 | 2,670.00 | 2,175.00 | 2,400.00 | 2,400.00 | 66,297 |
| 2026-07-23 | 2,235.00 | 2,905.00 | 2,235.00 | 2,595.00 | 2,595.00 | 361,483 |
Page 1 of 2 · 61 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.