NEXTCHIP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 1,450.00 | 1,453.00 | 1,402.00 | 1,411.00 | 7,055.00 | 31,105 |
| 2024-07-09 | 1,397.00 | 1,639.00 | 1,374.00 | 1,440.00 | 7,200.00 | 336,526 |
| 2024-07-08 | 1,363.00 | 1,397.00 | 1,363.00 | 1,370.00 | 6,850.00 | 7,747 |
| 2024-07-05 | 1,344.00 | 1,420.00 | 1,318.00 | 1,363.00 | 6,815.00 | 16,922 |
| 2024-07-04 | 1,350.00 | 1,350.00 | 1,303.00 | 1,345.00 | 6,725.00 | 5,133 |
| 2024-07-03 | 1,315.00 | 1,365.00 | 1,308.00 | 1,340.00 | 6,700.00 | 9,392 |
| 2024-07-02 | 1,396.00 | 1,396.00 | 1,299.00 | 1,315.00 | 6,575.00 | 25,868 |
| 2024-07-01 | 1,371.00 | 1,438.00 | 1,348.00 | 1,355.00 | 6,775.00 | 26,806 |
| 2024-06-28 | 1,396.00 | 1,436.00 | 1,366.00 | 1,371.00 | 6,855.00 | 19,791 |
| 2024-06-27 | 1,397.00 | 1,439.00 | 1,393.00 | 1,396.00 | 6,980.00 | 5,818 |
| 2024-06-26 | 1,420.00 | 1,426.00 | 1,403.00 | 1,423.00 | 7,115.00 | 11,618 |
| 2024-06-25 | 1,419.00 | 1,424.00 | 1,383.00 | 1,420.00 | 7,100.00 | 13,193 |
| 2024-06-24 | 1,416.00 | 1,459.00 | 1,404.00 | 1,413.00 | 7,065.00 | 12,167 |
| 2024-06-21 | 1,450.00 | 1,497.00 | 1,444.00 | 1,444.00 | 7,220.00 | 8,245 |
| 2024-06-20 | 1,519.00 | 1,520.00 | 1,460.00 | 1,487.00 | 7,435.00 | 10,296 |
| 2024-06-19 | 1,445.00 | 1,515.00 | 1,440.00 | 1,490.00 | 7,450.00 | 16,319 |
| 2024-06-18 | 1,435.00 | 1,452.00 | 1,413.00 | 1,451.00 | 7,255.00 | 11,799 |
| 2024-06-17 | 1,494.00 | 1,496.00 | 1,434.00 | 1,435.00 | 7,175.00 | 21,864 |
| 2024-06-14 | 1,533.00 | 1,533.00 | 1,463.00 | 1,494.00 | 7,470.00 | 21,668 |
| 2024-06-13 | 1,508.00 | 1,528.00 | 1,484.00 | 1,490.00 | 7,450.00 | 20,417 |
| 2024-06-12 | 1,512.00 | 1,541.00 | 1,500.00 | 1,501.00 | 7,505.00 | 28,599 |
| 2024-06-11 | 1,559.00 | 1,600.00 | 1,525.00 | 1,544.00 | 7,720.00 | 10,844 |
| 2024-06-10 | 1,572.00 | 1,597.00 | 1,534.00 | 1,566.00 | 7,830.00 | 12,626 |
| 2024-06-07 | 1,610.00 | 1,650.00 | 1,555.00 | 1,569.00 | 7,845.00 | 19,128 |
| 2024-06-05 | 1,540.00 | 1,638.00 | 1,505.00 | 1,607.00 | 8,035.00 | 82,554 |
| 2024-06-04 | 1,530.00 | 1,585.00 | 1,518.00 | 1,518.00 | 7,590.00 | 10,367 |
| 2024-06-03 | 1,502.00 | 1,543.00 | 1,502.00 | 1,534.00 | 7,670.00 | 10,164 |
| 2024-05-31 | 1,535.00 | 1,548.00 | 1,473.00 | 1,502.00 | 7,510.00 | 12,404 |
| 2024-05-30 | 1,543.00 | 1,570.00 | 1,505.00 | 1,525.00 | 7,625.00 | 12,829 |
| 2024-05-29 | 1,538.00 | 1,592.00 | 1,538.00 | 1,543.00 | 7,715.00 | 23,249 |
| 2024-05-28 | 1,531.00 | 1,568.00 | 1,515.00 | 1,538.00 | 7,690.00 | 16,933 |
| 2024-05-27 | 1,514.00 | 1,540.00 | 1,505.00 | 1,530.00 | 7,650.00 | 7,486 |
| 2024-05-24 | 1,562.00 | 1,562.00 | 1,505.00 | 1,514.00 | 7,570.00 | 22,911 |
| 2024-05-23 | 1,539.00 | 1,574.00 | 1,515.00 | 1,547.00 | 7,735.00 | 18,203 |
| 2024-05-22 | 1,590.00 | 1,590.00 | 1,530.00 | 1,539.00 | 7,695.00 | 19,906 |
| 2024-05-21 | 1,569.00 | 1,599.00 | 1,545.00 | 1,590.00 | 7,950.00 | 12,210 |
| 2024-05-20 | 1,597.00 | 1,599.00 | 1,555.00 | 1,569.00 | 7,845.00 | 16,209 |
| 2024-05-17 | 1,601.00 | 1,617.00 | 1,597.00 | 1,597.00 | 7,985.00 | 10,870 |
| 2024-05-16 | 1,626.00 | 1,644.00 | 1,597.00 | 1,617.00 | 8,085.00 | 29,628 |
| 2024-05-14 | 1,588.00 | 1,616.00 | 1,557.00 | 1,603.00 | 8,015.00 | 20,991 |
| 2024-05-13 | 1,600.00 | 1,603.00 | 1,558.00 | 1,589.00 | 7,945.00 | 22,756 |
| 2024-05-10 | 1,676.00 | 1,676.00 | 1,599.00 | 1,600.00 | 8,000.00 | 27,088 |
| 2024-05-09 | 1,700.00 | 1,700.00 | 1,630.00 | 1,633.00 | 8,165.00 | 17,443 |
| 2024-05-08 | 1,724.00 | 1,726.00 | 1,595.00 | 1,670.00 | 8,350.00 | 20,440 |
| 2024-05-07 | 1,718.00 | 1,739.00 | 1,690.00 | 1,724.00 | 8,620.00 | 18,572 |
| 2024-05-03 | 1,701.00 | 1,739.00 | 1,680.00 | 1,685.00 | 8,425.00 | 11,832 |
| 2024-05-02 | 1,730.00 | 1,754.00 | 1,686.00 | 1,692.00 | 8,460.00 | 16,329 |
| 2024-04-30 | 1,747.00 | 1,797.00 | 1,711.00 | 1,725.00 | 8,625.00 | 46,540 |
| 2024-04-29 | 1,700.00 | 1,770.00 | 1,700.00 | 1,744.00 | 8,720.00 | 22,686 |
| 2024-04-26 | 1,690.00 | 1,737.00 | 1,690.00 | 1,699.00 | 8,495.00 | 9,145 |
| 2024-04-25 | 1,741.00 | 1,771.00 | 1,640.00 | 1,685.00 | 8,425.00 | 19,422 |
| 2024-04-24 | 1,730.00 | 1,779.00 | 1,680.00 | 1,740.00 | 8,700.00 | 28,975 |
| 2024-04-23 | 1,749.00 | 1,750.00 | 1,672.00 | 1,675.00 | 8,375.00 | 24,563 |
| 2024-04-22 | 1,668.00 | 1,699.00 | 1,622.00 | 1,672.00 | 8,360.00 | 23,976 |
| 2024-04-19 | 1,745.00 | 1,745.00 | 1,630.00 | 1,667.00 | 8,335.00 | 25,862 |
| 2024-04-18 | 1,698.00 | 1,766.00 | 1,698.00 | 1,745.00 | 8,725.00 | 19,195 |
| 2024-04-17 | 1,685.00 | 1,749.00 | 1,650.00 | 1,698.00 | 8,490.00 | 20,886 |
| 2024-04-16 | 1,815.00 | 1,815.00 | 1,678.00 | 1,702.00 | 8,510.00 | 40,301 |
| 2024-04-15 | 1,814.00 | 1,830.00 | 1,679.00 | 1,795.00 | 8,975.00 | 37,082 |
| 2024-04-12 | 1,939.00 | 1,939.00 | 1,860.00 | 1,863.00 | 9,315.00 | 42,752 |
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.