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
2026-04-224,810.005,190.004,715.005,130.005,130.00897,760
2026-04-215,040.005,040.004,650.004,765.004,765.00862,180
2026-04-204,980.005,000.004,840.004,900.004,900.00558,389
2026-04-175,070.005,090.004,815.005,000.005,000.00637,795
2026-04-165,290.005,290.005,020.005,040.005,040.00782,438
2026-04-155,350.005,360.005,000.005,200.005,200.001,041,587
2026-04-144,730.005,440.004,730.005,160.005,160.002,792,671
2026-04-134,415.004,965.004,270.004,730.004,730.001,717,357
2026-04-103,980.004,700.003,930.004,515.004,515.002,641,179
2026-04-093,975.004,030.003,840.003,915.003,915.00490,804
2026-04-083,685.004,090.003,680.004,040.004,040.001,194,883
2026-04-073,625.003,700.003,510.003,575.003,575.00337,607
2026-04-063,765.003,860.003,540.003,590.003,590.00470,424
2026-04-033,750.003,755.003,570.003,700.003,700.00361,945
2026-04-023,900.003,970.003,520.003,575.003,575.00724,214
2026-04-013,700.003,900.003,600.003,835.003,835.00554,720
2026-03-313,800.003,800.003,460.003,500.003,500.00906,425
2026-03-303,800.003,945.003,725.003,805.003,805.00605,145
2026-03-274,000.004,220.003,960.004,000.004,000.00690,573
2026-03-264,250.004,365.003,920.004,160.004,160.001,508,193
2026-03-253,825.004,260.003,825.004,120.004,120.002,005,290
2026-03-243,800.004,125.003,650.003,775.003,775.001,120,871
2026-03-233,975.004,010.003,645.003,645.003,645.001,161,625
2026-03-203,670.004,300.003,615.004,055.004,055.003,356,063
2026-03-193,490.003,725.003,400.003,600.003,600.00761,497
2026-03-183,685.003,960.003,445.003,525.003,525.003,333,946
2026-03-173,400.003,455.003,250.003,360.003,360.00466,384
2026-03-163,370.003,570.003,055.003,320.003,320.00703,753
2026-03-133,050.003,360.002,975.003,360.003,360.00500,446
2026-03-122,980.003,105.002,900.003,080.003,080.00212,382
2026-03-112,950.003,135.002,935.002,995.002,995.00409,874
2026-03-102,865.003,200.002,830.002,930.002,930.00495,792
2026-03-092,875.002,890.002,685.002,785.002,785.00463,809
2026-03-063,000.003,080.002,850.003,000.003,000.00257,869
2026-03-052,900.003,095.002,800.002,950.002,950.00657,266
2026-03-043,030.003,095.002,640.002,640.002,640.00879,266
2026-03-033,340.003,400.003,045.003,125.003,125.001,119,956
2026-02-273,400.003,640.003,345.003,500.003,500.001,053,028
2026-02-263,190.003,440.003,190.003,400.003,400.00718,042
2026-02-253,365.003,450.003,225.003,230.003,230.00499,915
2026-02-243,200.003,370.003,100.003,340.003,340.00784,019
2026-02-233,235.003,300.003,105.003,180.003,180.00775,905
2026-02-203,475.003,515.003,150.003,235.003,235.001,552,469
2026-02-193,600.003,700.003,430.003,490.003,490.00707,174
2026-02-133,665.003,740.003,535.003,575.003,575.00395,431
2026-02-123,810.003,885.003,655.003,665.003,665.00431,323
2026-02-113,810.003,820.003,675.003,735.003,735.00433,939
2026-02-104,020.004,020.003,720.003,760.003,760.00866,461
2026-02-094,110.004,350.003,900.003,975.003,975.001,079,519
2026-02-063,750.004,165.003,580.004,045.004,045.002,016,666
2026-02-053,955.003,960.003,740.003,825.003,825.001,074,676
2026-02-044,025.004,025.003,800.003,955.003,955.001,141,894
2026-02-033,550.004,240.003,550.004,025.004,025.004,340,891
2026-02-023,400.003,875.003,255.003,470.003,470.001,743,172
2026-01-303,655.003,735.003,370.003,410.003,410.001,040,244
2026-01-293,420.003,715.003,335.003,635.003,635.001,563,730
2026-01-283,275.003,490.003,275.003,390.003,390.00827,131
2026-01-273,320.003,370.003,230.003,270.003,270.00464,976
2026-01-263,210.003,340.003,120.003,320.003,320.00946,149
2026-01-233,160.003,320.003,130.003,230.003,230.00834,659
← NewerPage 3 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.