See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 396270.KQ stock page

Nextchip Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,105.002,180.002,055.002,095.002,095.00117,169
2026-07-212,040.002,110.001,981.002,040.002,040.00131,940
2026-07-202,265.002,265.002,020.002,040.002,040.00260,946
2026-07-162,420.002,490.002,215.002,270.002,270.00157,180
2026-07-152,245.002,465.002,245.002,420.002,420.00119,006
2026-07-142,310.002,375.002,130.002,245.002,245.00216,320
2026-07-132,320.002,655.002,280.002,310.002,310.00390,964
2026-07-102,185.002,400.002,185.002,310.002,310.00144,813
2026-07-092,175.002,250.002,115.002,185.002,185.00185,158
2026-07-082,260.002,290.002,100.002,130.002,130.00219,464
2026-07-072,405.002,440.002,200.002,265.002,265.00144,880
2026-07-062,495.002,495.002,250.002,365.002,365.00186,721
2026-07-032,350.002,455.002,245.002,425.002,425.00203,754
2026-07-022,600.002,625.002,320.002,350.002,350.00360,983
2026-07-012,785.002,790.002,545.002,625.002,625.00207,721
2026-06-302,775.002,835.002,645.002,705.002,705.00145,529
2026-06-292,540.002,715.002,520.002,715.002,715.00211,984
2026-06-262,780.002,780.002,435.002,540.002,540.00428,762
2026-06-252,800.002,905.002,655.002,800.002,800.00160,445
2026-06-242,650.002,845.002,630.002,755.002,755.00215,851
2026-06-233,000.003,000.002,610.002,650.002,650.00370,710
2026-06-223,150.003,150.002,900.003,015.003,015.00255,915
2026-06-193,400.003,410.002,970.003,150.003,150.00510,048
2026-06-183,440.003,450.003,260.003,400.003,400.00285,328
2026-06-173,535.003,560.003,400.003,475.003,475.00171,711
2026-06-163,555.003,640.003,455.003,535.003,535.00154,792
2026-06-153,600.003,705.003,510.003,545.003,545.00216,876
2026-06-123,490.003,660.003,440.003,540.003,540.00303,525
2026-06-113,340.003,375.003,195.003,375.003,375.00169,347
2026-06-103,545.003,700.003,255.003,375.003,375.00451,104
2026-06-093,505.003,695.003,400.003,600.003,600.00361,136
2026-06-083,565.003,690.003,300.003,380.003,380.00556,661
2026-06-054,000.004,000.003,620.003,795.003,795.00324,777
2026-06-044,000.004,205.003,755.004,045.004,045.00305,181
2026-06-024,160.004,235.003,850.004,000.004,000.00612,232
2026-06-014,750.004,750.004,050.004,160.004,160.001,100,325
2026-05-294,685.005,240.004,150.004,675.004,675.001,710,020
2026-05-284,615.004,690.004,255.004,335.004,335.00696,279
2026-05-275,280.005,330.004,550.004,620.004,620.001,213,605
2026-05-265,810.005,830.005,140.005,190.005,190.00752,332
2026-05-225,420.005,640.005,210.005,590.005,590.00363,020
2026-05-215,350.005,760.005,270.005,300.005,300.00428,085
2026-05-205,380.005,390.004,950.005,080.005,080.00543,453
2026-05-195,700.005,750.005,250.005,380.005,380.00798,375
2026-05-186,100.006,100.005,360.005,780.005,780.00878,993
2026-05-157,160.007,360.005,900.006,270.006,270.001,303,643
2026-05-146,820.007,290.006,540.007,160.007,160.00898,941
2026-05-136,690.007,120.006,300.006,760.006,760.00868,727
2026-05-126,940.007,570.006,250.006,690.006,690.002,583,643
2026-05-116,210.006,970.006,050.006,900.006,900.002,773,993
2026-05-085,180.006,000.005,120.005,950.005,950.002,604,662
2026-05-075,100.005,240.004,815.005,110.005,110.00723,850
2026-05-065,240.005,380.005,030.005,090.005,090.00541,357
2026-05-045,250.005,450.005,000.005,080.005,080.00590,392
2026-04-305,340.005,580.005,130.005,160.005,160.00546,965
2026-04-295,460.005,480.005,220.005,290.005,290.00459,521
2026-04-285,800.005,830.005,310.005,420.005,420.00739,035
2026-04-275,570.005,830.005,360.005,720.005,720.00752,295
2026-04-245,170.005,850.005,120.005,530.005,530.001,834,755
2026-04-235,200.005,490.005,010.005,170.005,170.00862,702
← NewerPage 2 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.