See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.08▲ 1.99%
← 396270.KQ stock page

Nextchip Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-211,860.001,924.001,828.001,835.001,835.0093,125
2026-10-201,969.002,000.001,845.001,845.001,845.00125,634
2026-10-191,900.001,990.001,876.001,988.001,988.0087,330
2026-10-161,850.001,945.001,780.001,919.001,919.00130,098
2026-10-151,862.001,967.001,772.001,782.001,782.00298,434
2026-10-141,990.002,050.001,950.001,989.001,989.00167,489
2026-10-132,080.002,080.001,908.001,982.001,982.00297,743
2026-10-122,305.002,325.002,095.002,095.002,095.00347,484
2026-10-082,340.002,390.002,290.002,320.002,320.00157,826
2026-10-072,425.002,440.002,325.002,330.002,330.00176,745
2026-10-062,500.002,515.002,400.002,425.002,425.00243,777
2026-10-022,495.002,555.002,420.002,460.002,460.00471,168
2026-10-012,365.002,515.002,340.002,500.002,500.00428,555
2026-09-302,320.002,445.002,305.002,365.002,365.00387,736
2026-09-292,295.002,360.002,255.002,300.002,300.00198,466
2026-09-282,290.002,345.002,220.002,300.002,300.00198,508
2026-09-232,300.002,360.002,225.002,275.002,275.00200,813
2026-09-222,275.002,370.002,260.002,290.002,290.00435,923
2026-09-212,365.002,450.002,260.002,270.002,270.00495,807
2026-09-182,440.002,450.002,295.002,355.002,355.001,024,892
2026-09-172,165.002,765.002,165.002,405.002,405.006,238,874
2026-09-162,080.002,130.002,042.002,130.002,130.0059,982
2026-09-152,200.002,230.002,065.002,085.002,085.00133,823
2026-09-142,020.002,215.002,020.002,180.002,180.00142,236
2026-09-112,025.002,110.002,020.002,080.002,080.0081,615
2026-09-102,050.002,085.002,000.002,060.002,060.0061,180
2026-09-092,005.002,100.002,005.002,045.002,045.0092,846
2026-09-082,045.002,105.002,015.002,030.002,030.0073,352
2026-09-072,100.002,100.002,040.002,045.002,045.0073,107
2026-09-041,905.002,065.001,892.002,045.002,045.00169,923
2026-09-032,000.002,035.001,891.001,900.001,900.00185,467
2026-09-021,998.002,065.001,951.001,999.001,999.00105,930
2026-09-012,020.002,070.001,980.002,035.002,035.00114,696
2026-08-311,990.002,060.001,930.002,020.002,020.00124,864
2026-08-282,065.002,070.001,991.002,000.002,000.0092,262
2026-08-272,030.002,085.002,030.002,060.002,060.0047,540
2026-08-262,045.002,075.001,976.002,025.002,025.0084,268
2026-08-251,944.002,055.001,851.002,045.002,045.0087,005
2026-08-241,989.002,050.001,896.001,944.001,944.00210,926
2026-08-212,125.002,155.001,982.001,983.001,983.00140,212
2026-08-202,215.002,250.002,100.002,125.002,125.0063,797
2026-08-192,185.002,220.002,075.002,155.002,155.0080,736
2026-08-182,295.002,360.002,175.002,185.002,185.00115,509
2026-08-142,385.002,425.002,250.002,290.002,290.00199,246
2026-08-132,350.002,490.002,340.002,385.002,385.00201,264
2026-08-122,225.002,395.002,165.002,355.002,355.00179,885
2026-08-112,170.002,250.002,130.002,225.002,225.00115,611
2026-08-102,055.002,280.002,055.002,175.002,175.00219,984
2026-08-072,065.002,150.002,005.002,055.002,055.0091,944
2026-08-062,140.002,160.002,030.002,065.002,065.0096,343
2026-08-052,145.002,195.002,080.002,140.002,140.00150,305
2026-08-041,975.002,110.001,943.002,045.002,045.00146,728
2026-08-031,876.001,970.001,790.001,918.001,918.00211,305
2026-07-311,740.001,870.001,700.001,822.001,822.00328,777
2026-07-301,645.001,737.001,575.001,690.001,690.00112,788
2026-07-291,906.001,954.001,590.001,645.001,645.00297,084
2026-07-282,015.002,020.001,856.001,906.001,906.00235,183
2026-07-272,050.002,130.002,005.002,040.002,040.0055,778
2026-07-242,195.002,250.002,000.002,005.002,005.00193,446
2026-07-232,130.002,225.002,100.002,200.002,200.00157,725
Page 1 of 18 · 1,051 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.