Nextchip Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4,979.19 | 5,188.40 | 4,853.67 | 4,920.61 | 4,920.61 | 198,205 |
| 2025-07-25 | 5,021.03 | 5,180.03 | 4,870.40 | 4,962.46 | 4,962.46 | 126,285 |
| 2025-07-24 | 4,828.56 | 4,962.46 | 4,728.14 | 4,853.67 | 4,853.67 | 109,724 |
| 2025-07-23 | 4,995.93 | 5,230.24 | 4,694.67 | 4,719.77 | 4,719.77 | 367,636 |
| 2025-07-22 | 5,079.61 | 5,121.45 | 4,912.25 | 4,995.93 | 4,995.93 | 93,570 |
| 2025-07-21 | 5,113.09 | 5,163.30 | 5,004.30 | 5,037.77 | 5,037.77 | 58,394 |
| 2025-07-18 | 5,188.40 | 5,188.40 | 4,912.25 | 5,029.40 | 5,029.40 | 116,573 |
| 2025-07-17 | 5,380.87 | 5,397.61 | 5,029.40 | 5,071.24 | 5,071.24 | 146,709 |
| 2025-07-16 | 5,221.88 | 5,523.14 | 5,205.14 | 5,372.51 | 5,372.51 | 280,762 |
| 2025-07-15 | 5,447.82 | 5,506.40 | 5,171.67 | 5,180.03 | 5,180.03 | 305,102 |
| 2025-07-14 | 5,556.61 | 5,807.66 | 5,464.56 | 5,715.61 | 5,715.61 | 375,777 |
| 2025-07-11 | 4,979.19 | 5,615.19 | 4,895.51 | 5,523.14 | 5,523.14 | 667,018 |
| 2025-07-10 | 4,544.04 | 5,146.56 | 4,485.46 | 5,104.72 | 5,104.72 | 1,196,352 |
| 2025-07-09 | 4,267.88 | 4,468.72 | 4,200.93 | 4,418.51 | 4,418.51 | 128,023 |
| 2025-07-08 | 4,309.72 | 4,359.93 | 4,192.56 | 4,226.04 | 4,226.04 | 93,586 |
| 2025-07-07 | 4,334.83 | 4,368.30 | 4,267.88 | 4,351.56 | 4,351.56 | 48,767 |
| 2025-07-04 | 4,418.51 | 4,460.35 | 4,276.25 | 4,326.46 | 4,326.46 | 107,058 |
| 2025-07-03 | 4,435.25 | 4,485.46 | 4,376.67 | 4,435.25 | 4,435.25 | 67,964 |
| 2025-07-02 | 4,443.62 | 4,493.83 | 4,385.04 | 4,410.14 | 4,410.14 | 57,282 |
| 2025-07-01 | 4,502.19 | 4,535.67 | 4,418.51 | 4,468.72 | 4,468.72 | 55,198 |
| 2025-06-30 | 4,468.72 | 4,552.40 | 4,468.72 | 4,493.83 | 4,493.83 | 52,564 |
| 2025-06-27 | 4,610.98 | 4,661.19 | 4,468.72 | 4,485.46 | 4,485.46 | 71,663 |
| 2025-06-26 | 4,703.04 | 4,711.40 | 4,535.67 | 4,610.98 | 4,610.98 | 68,282 |
| 2025-06-25 | 4,602.61 | 4,728.14 | 4,527.30 | 4,694.67 | 4,694.67 | 113,803 |
| 2025-06-24 | 4,544.04 | 4,677.93 | 4,527.30 | 4,602.61 | 4,602.61 | 166,198 |
| 2025-06-23 | 4,485.46 | 4,485.46 | 4,318.09 | 4,451.98 | 4,451.98 | 89,967 |
| 2025-06-20 | 4,560.77 | 4,577.51 | 4,451.98 | 4,552.40 | 4,552.40 | 132,121 |
| 2025-06-19 | 4,719.77 | 4,744.88 | 4,510.56 | 4,560.77 | 4,560.77 | 136,816 |
| 2025-06-18 | 4,585.88 | 4,719.77 | 4,426.88 | 4,719.77 | 4,719.77 | 361,387 |
| 2025-06-17 | 4,903.88 | 5,021.03 | 4,619.35 | 4,661.19 | 4,661.19 | 930,231 |
| 2025-06-16 | 5,866.24 | 6,309.77 | 5,757.45 | 6,209.35 | 6,209.35 | 142,474 |
| 2025-06-13 | 6,385.08 | 6,385.08 | 5,908.08 | 5,908.08 | 5,908.08 | 198,423 |
| 2025-06-12 | 6,351.61 | 6,435.29 | 6,217.71 | 6,318.13 | 6,318.13 | 138,122 |
| 2025-06-11 | 6,025.24 | 6,468.77 | 6,025.24 | 6,443.66 | 6,443.66 | 332,378 |
| 2025-06-10 | 5,975.03 | 6,083.82 | 5,899.72 | 5,966.66 | 5,966.66 | 60,541 |
| 2025-06-09 | 5,899.72 | 6,058.71 | 5,774.19 | 5,983.40 | 5,983.40 | 103,644 |
| 2025-06-05 | 5,849.50 | 6,008.50 | 5,774.19 | 5,899.72 | 5,899.72 | 77,941 |
| 2025-06-04 | 5,723.98 | 5,882.98 | 5,723.98 | 5,866.24 | 5,866.24 | 58,225 |
| 2025-06-02 | 5,816.03 | 5,816.03 | 5,698.87 | 5,715.61 | 5,715.61 | 50,954 |
| 2025-05-30 | 5,891.35 | 5,941.56 | 5,749.08 | 5,790.93 | 5,790.93 | 43,953 |
| 2025-05-29 | 5,874.61 | 6,033.61 | 5,799.29 | 5,908.08 | 5,908.08 | 60,970 |
| 2025-05-28 | 5,774.19 | 5,882.98 | 5,757.45 | 5,782.56 | 5,782.56 | 47,764 |
| 2025-05-27 | 5,958.29 | 6,050.35 | 5,740.72 | 5,757.45 | 5,757.45 | 62,552 |
| 2025-05-26 | 5,924.82 | 6,067.08 | 5,732.35 | 5,991.77 | 5,991.77 | 115,229 |
| 2025-05-23 | 5,774.19 | 5,924.82 | 5,640.29 | 5,924.82 | 5,924.82 | 77,094 |
| 2025-05-22 | 5,740.72 | 5,832.77 | 5,564.98 | 5,799.29 | 5,799.29 | 80,204 |
| 2025-05-21 | 5,799.29 | 5,908.08 | 5,648.66 | 5,648.66 | 5,648.66 | 106,642 |
| 2025-05-20 | 5,523.14 | 6,293.03 | 5,389.24 | 5,673.77 | 5,673.77 | 702,491 |
| 2025-05-19 | 5,523.14 | 5,523.14 | 5,104.72 | 5,431.09 | 5,431.09 | 99,893 |
| 2025-05-16 | 5,891.35 | 5,933.19 | 5,464.56 | 5,539.87 | 5,539.87 | 116,987 |
| 2025-05-15 | 5,966.66 | 5,983.40 | 5,849.50 | 5,874.61 | 5,874.61 | 51,810 |
| 2025-05-14 | 6,033.61 | 6,041.98 | 5,908.08 | 5,991.77 | 5,991.77 | 49,833 |
| 2025-05-13 | 6,033.61 | 6,108.92 | 5,899.72 | 5,983.40 | 5,983.40 | 46,175 |
| 2025-05-12 | 5,849.50 | 5,933.19 | 5,807.66 | 5,916.45 | 5,916.45 | 74,496 |
| 2025-05-09 | 6,000.14 | 6,025.24 | 5,732.35 | 5,774.19 | 5,774.19 | 59,671 |
| 2025-05-08 | 5,975.03 | 5,975.03 | 5,774.19 | 5,816.03 | 5,816.03 | 54,130 |
| 2025-05-07 | 5,908.08 | 5,908.08 | 5,757.45 | 5,882.98 | 5,882.98 | 34,434 |
| 2025-05-02 | 5,832.77 | 5,866.24 | 5,740.72 | 5,782.56 | 5,782.56 | 69,771 |
| 2025-04-30 | 6,050.35 | 6,058.71 | 5,832.77 | 5,899.72 | 5,899.72 | 80,925 |
| 2025-04-29 | 6,134.03 | 6,134.03 | 5,891.35 | 5,983.40 | 5,983.40 | 54,645 |
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.