Nextchip Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 9,866.33 | 10,268.01 | 9,657.12 | 10,092.28 | 10,092.28 | 244,123 |
| 2025-01-24 | 10,008.59 | 10,150.86 | 9,866.33 | 9,866.33 | 9,866.33 | 300,854 |
| 2025-01-23 | 10,544.17 | 10,544.17 | 9,983.49 | 10,000.23 | 10,000.23 | 468,478 |
| 2025-01-22 | 10,745.01 | 10,778.49 | 10,460.49 | 10,519.07 | 10,519.07 | 358,402 |
| 2025-01-21 | 10,987.70 | 11,021.17 | 10,627.86 | 10,711.54 | 10,711.54 | 305,852 |
| 2025-01-20 | 10,878.91 | 11,121.59 | 10,753.38 | 10,904.01 | 10,904.01 | 288,241 |
| 2025-01-17 | 11,381.01 | 11,381.01 | 10,828.70 | 11,054.64 | 11,054.64 | 429,823 |
| 2025-01-16 | 11,506.54 | 11,640.43 | 11,347.54 | 11,397.75 | 11,397.75 | 260,363 |
| 2025-01-15 | 11,498.17 | 11,883.11 | 11,280.59 | 11,288.96 | 11,288.96 | 510,253 |
| 2025-01-14 | 11,381.01 | 11,673.90 | 11,222.01 | 11,230.38 | 11,230.38 | 440,122 |
| 2025-01-13 | 11,288.96 | 12,008.64 | 10,502.33 | 11,104.85 | 11,104.85 | 1,754,355 |
| 2025-01-10 | 11,381.01 | 11,765.96 | 11,263.85 | 11,414.48 | 11,414.48 | 410,814 |
| 2025-01-09 | 11,732.48 | 11,757.59 | 11,222.01 | 11,381.01 | 11,381.01 | 408,798 |
| 2025-01-08 | 11,648.80 | 11,832.90 | 11,506.54 | 11,732.48 | 11,732.48 | 429,442 |
| 2025-01-07 | 12,494.01 | 12,494.01 | 11,740.85 | 11,941.69 | 11,941.69 | 554,840 |
| 2025-01-06 | 11,916.59 | 12,376.85 | 11,807.80 | 12,326.64 | 12,326.64 | 664,020 |
| 2025-01-03 | 11,632.06 | 11,866.38 | 11,389.38 | 11,774.33 | 11,774.33 | 596,314 |
| 2025-01-02 | 11,506.54 | 11,757.59 | 11,381.01 | 11,615.33 | 11,615.33 | 464,760 |
| 2024-12-30 | 11,146.70 | 11,439.59 | 11,054.64 | 11,364.27 | 11,364.27 | 331,110 |
| 2024-12-27 | 11,180.17 | 11,389.38 | 11,029.54 | 11,364.27 | 11,364.27 | 439,387 |
| 2024-12-26 | 11,749.22 | 11,874.75 | 10,912.38 | 10,945.85 | 10,945.85 | 693,586 |
| 2024-12-24 | 11,414.48 | 11,799.43 | 11,263.85 | 11,556.75 | 11,556.75 | 701,461 |
| 2024-12-23 | 11,339.17 | 11,548.38 | 11,171.80 | 11,297.33 | 11,297.33 | 416,240 |
| 2024-12-20 | 11,406.12 | 12,067.22 | 10,878.91 | 11,004.43 | 11,004.43 | 1,183,853 |
| 2024-12-19 | 11,180.17 | 11,623.69 | 11,104.85 | 11,255.48 | 11,255.48 | 657,657 |
| 2024-12-18 | 10,368.44 | 11,699.01 | 10,301.49 | 11,632.06 | 11,632.06 | 1,908,896 |
| 2024-12-17 | 10,293.12 | 10,309.86 | 10,050.44 | 10,150.86 | 10,150.86 | 234,286 |
| 2024-12-16 | 10,376.80 | 10,569.28 | 10,058.81 | 10,125.75 | 10,125.75 | 584,202 |
| 2024-12-13 | 9,657.12 | 9,941.65 | 9,523.23 | 9,707.33 | 9,707.33 | 565,599 |
| 2024-12-12 | 9,531.60 | 10,000.23 | 9,180.12 | 9,447.91 | 9,447.91 | 629,551 |
| 2024-12-11 | 9,724.07 | 10,075.54 | 9,456.28 | 9,531.60 | 9,531.60 | 537,161 |
| 2024-12-10 | 9,163.39 | 9,590.18 | 9,163.39 | 9,590.18 | 9,590.18 | 459,092 |
| 2024-12-09 | 9,623.65 | 9,757.54 | 9,088.07 | 9,121.55 | 9,121.55 | 714,406 |
| 2024-12-06 | 10,594.38 | 10,811.96 | 9,355.86 | 10,125.75 | 10,125.75 | 1,123,896 |
| 2024-12-05 | 10,937.49 | 11,171.80 | 10,736.64 | 10,820.33 | 10,820.33 | 345,101 |
| 2024-12-04 | 11,247.12 | 11,464.69 | 10,627.86 | 10,736.64 | 10,736.64 | 769,692 |
| 2024-12-03 | 11,916.59 | 12,301.53 | 11,464.69 | 11,581.85 | 11,581.85 | 612,437 |
| 2024-12-02 | 11,238.75 | 12,058.85 | 10,795.22 | 11,916.59 | 11,916.59 | 655,683 |
| 2024-11-29 | 12,008.64 | 12,008.64 | 11,180.17 | 11,255.48 | 11,255.48 | 557,541 |
| 2024-11-28 | 12,318.27 | 12,770.16 | 11,824.54 | 12,092.32 | 12,092.32 | 548,680 |
| 2024-11-27 | 12,134.17 | 12,611.16 | 11,966.80 | 12,494.01 | 12,494.01 | 529,476 |
| 2024-11-26 | 11,673.90 | 12,309.90 | 11,389.38 | 12,242.95 | 12,242.95 | 554,753 |
| 2024-11-25 | 10,753.38 | 11,598.59 | 10,753.38 | 11,565.12 | 11,565.12 | 407,347 |
| 2024-11-22 | 10,711.54 | 11,297.33 | 10,669.70 | 10,711.54 | 10,711.54 | 432,908 |
| 2024-11-21 | 11,096.49 | 11,765.96 | 10,594.38 | 10,828.70 | 10,828.70 | 1,316,968 |
| 2024-11-20 | 12,937.53 | 12,937.53 | 11,297.33 | 11,381.01 | 11,381.01 | 1,138,879 |
| 2024-11-19 | 13,464.74 | 13,975.21 | 12,669.74 | 12,887.32 | 12,887.32 | 864,495 |
| 2024-11-18 | 12,971.00 | 13,590.27 | 12,301.53 | 13,238.79 | 13,238.79 | 842,191 |
| 2024-11-15 | 13,289.00 | 13,632.11 | 12,803.64 | 13,213.69 | 13,213.69 | 763,551 |
| 2024-11-14 | 13,355.95 | 13,690.69 | 12,987.74 | 13,590.27 | 13,590.27 | 1,137,191 |
| 2024-11-13 | 12,393.59 | 13,381.06 | 12,142.53 | 12,719.95 | 12,719.95 | 1,110,733 |
| 2024-11-12 | 11,958.43 | 12,870.58 | 11,941.69 | 12,636.27 | 12,636.27 | 1,240,041 |
| 2024-11-11 | 11,715.75 | 12,343.38 | 11,556.75 | 11,958.43 | 11,958.43 | 707,077 |
| 2024-11-08 | 11,933.32 | 11,950.06 | 11,347.54 | 11,682.27 | 11,682.27 | 666,193 |
| 2024-11-07 | 10,996.06 | 12,226.22 | 10,803.59 | 11,924.96 | 11,924.96 | 1,412,901 |
| 2024-11-06 | 11,414.48 | 11,422.85 | 9,456.28 | 10,745.01 | 10,745.01 | 974,381 |
| 2024-11-05 | 10,887.28 | 11,749.22 | 10,811.96 | 11,355.91 | 11,355.91 | 611,165 |
| 2024-11-04 | 11,129.96 | 11,129.96 | 10,644.59 | 10,828.70 | 10,828.70 | 305,618 |
| 2024-11-01 | 10,644.59 | 11,213.64 | 10,544.17 | 11,046.28 | 11,046.28 | 433,570 |
| 2024-10-31 | 10,519.07 | 11,180.17 | 10,493.96 | 11,004.43 | 11,004.43 | 428,234 |
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.