NEXTCHIP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 1,852.00 | 1,898.00 | 1,759.00 | 1,840.00 | 9,200.00 | 18,755 |
| 2024-04-09 | 1,771.00 | 1,900.00 | 1,771.00 | 1,852.00 | 9,260.00 | 30,705 |
| 2024-04-08 | 1,821.00 | 1,824.00 | 1,700.00 | 1,788.00 | 8,940.00 | 21,875 |
| 2024-04-05 | 1,889.00 | 1,889.00 | 1,810.00 | 1,818.00 | 9,090.00 | 29,110 |
| 2024-04-04 | 1,862.00 | 1,930.00 | 1,862.00 | 1,889.00 | 9,445.00 | 16,275 |
| 2024-04-03 | 1,890.00 | 1,904.00 | 1,750.00 | 1,860.00 | 9,300.00 | 24,426 |
| 2024-04-02 | 1,888.00 | 1,929.00 | 1,844.00 | 1,920.00 | 9,600.00 | 31,816 |
| 2024-04-01 | 1,980.00 | 1,980.00 | 1,885.00 | 1,888.00 | 9,440.00 | 47,792 |
| 2024-03-29 | 1,933.00 | 2,035.00 | 1,909.00 | 1,980.00 | 9,900.00 | 143,640 |
| 2024-03-28 | 1,874.00 | 1,921.00 | 1,852.00 | 1,899.00 | 9,495.00 | 46,799 |
| 2024-03-27 | 1,873.00 | 1,907.00 | 1,822.00 | 1,856.00 | 9,280.00 | 49,499 |
| 2024-03-26 | 1,938.00 | 1,938.00 | 1,845.00 | 1,891.00 | 9,455.00 | 50,159 |
| 2024-03-25 | 1,990.00 | 1,990.00 | 1,870.00 | 1,938.00 | 9,690.00 | 49,416 |
| 2024-03-22 | 1,943.00 | 1,951.00 | 1,867.00 | 1,910.00 | 9,550.00 | 46,265 |
| 2024-03-21 | 1,936.00 | 1,960.00 | 1,892.00 | 1,910.00 | 9,550.00 | 47,020 |
| 2024-03-20 | 2,040.00 | 2,040.00 | 1,880.00 | 1,890.00 | 9,450.00 | 117,952 |
| 2024-03-19 | 2,120.00 | 2,120.00 | 1,995.00 | 1,999.00 | 9,995.00 | 68,441 |
| 2024-03-18 | 2,155.00 | 2,180.00 | 2,070.00 | 2,120.00 | 10,600.00 | 51,274 |
| 2024-03-15 | 2,120.00 | 2,165.00 | 2,010.00 | 2,155.00 | 10,775.00 | 64,590 |
| 2024-03-14 | 2,215.00 | 2,260.00 | 2,110.00 | 2,120.00 | 10,600.00 | 76,424 |
| 2024-03-13 | 2,350.00 | 2,395.00 | 2,145.00 | 2,215.00 | 11,075.00 | 208,569 |
| 2024-03-12 | 2,300.00 | 2,470.00 | 2,160.00 | 2,235.00 | 11,175.00 | 437,339 |
| 2024-03-11 | 2,175.00 | 2,340.00 | 1,980.00 | 2,300.00 | 11,500.00 | 272,709 |
| 2024-03-08 | 2,360.00 | 2,435.00 | 2,170.00 | 2,180.00 | 10,900.00 | 195,360 |
| 2024-03-07 | 2,450.00 | 2,500.00 | 2,335.00 | 2,340.00 | 11,700.00 | 327,472 |
| 2024-03-06 | 2,400.00 | 2,500.00 | 2,310.00 | 2,335.00 | 11,675.00 | 185,782 |
| 2024-03-05 | 2,245.00 | 2,540.00 | 2,215.00 | 2,400.00 | 12,000.00 | 728,151 |
| 2024-03-04 | 2,220.00 | 2,315.00 | 2,165.00 | 2,230.00 | 11,150.00 | 233,639 |
| 2024-02-29 | 2,410.00 | 2,535.00 | 2,195.00 | 2,195.00 | 10,975.00 | 323,283 |
| 2024-02-28 | 2,615.00 | 2,700.00 | 2,400.00 | 2,415.00 | 12,075.00 | 777,512 |
| 2024-02-27 | 2,230.00 | 2,690.00 | 2,120.00 | 2,475.00 | 12,375.00 | 2,778,870 |
| 2024-02-26 | 2,480.00 | 2,505.00 | 2,150.00 | 2,185.00 | 10,925.00 | 668,351 |
| 2024-02-23 | 2,100.00 | 2,675.00 | 2,100.00 | 2,515.00 | 12,575.00 | 3,439,928 |
| 2024-02-22 | 1,841.00 | 2,060.00 | 1,830.00 | 2,060.00 | 10,300.00 | 394,425 |
| 2024-02-21 | 1,511.00 | 1,620.00 | 1,465.00 | 1,585.00 | 7,925.00 | 103,097 |
| 2024-02-20 | 1,500.00 | 1,522.00 | 1,453.00 | 1,510.00 | 7,550.00 | 21,211 |
| 2024-02-19 | 1,592.00 | 1,704.00 | 1,450.00 | 1,450.00 | 7,250.00 | 146,055 |
| 2024-02-16 | 1,514.00 | 1,610.00 | 1,500.00 | 1,595.00 | 7,975.00 | 34,899 |
| 2024-02-15 | 1,525.00 | 1,550.00 | 1,500.00 | 1,514.00 | 7,570.00 | 7,682 |
| 2024-02-14 | 1,460.00 | 1,522.00 | 1,460.00 | 1,522.00 | 7,610.00 | 9,695 |
| 2024-02-13 | 1,487.00 | 1,491.00 | 1,465.00 | 1,480.00 | 7,400.00 | 5,694 |
| 2024-02-08 | 1,494.00 | 1,494.00 | 1,405.00 | 1,460.00 | 7,300.00 | 7,439 |
| 2024-02-07 | 1,463.00 | 1,463.00 | 1,449.00 | 1,450.00 | 7,250.00 | 5,811 |
| 2024-02-06 | 1,552.00 | 1,555.00 | 1,390.00 | 1,463.00 | 7,315.00 | 14,113 |
| 2024-02-05 | 1,440.00 | 1,495.00 | 1,401.00 | 1,443.00 | 7,215.00 | 4,992 |
| 2024-02-02 | 1,420.00 | 1,471.00 | 1,410.00 | 1,440.00 | 7,200.00 | 5,827 |
| 2024-02-01 | 1,449.00 | 1,469.00 | 1,391.00 | 1,420.00 | 7,100.00 | 6,380 |
| 2024-01-31 | 1,435.00 | 1,450.00 | 1,383.00 | 1,450.00 | 7,250.00 | 10,155 |
| 2024-01-30 | 1,445.00 | 1,525.00 | 1,425.00 | 1,450.00 | 7,250.00 | 15,748 |
| 2024-01-29 | 1,458.00 | 1,530.00 | 1,432.00 | 1,445.00 | 7,225.00 | 10,317 |
| 2024-01-26 | 1,473.00 | 1,496.00 | 1,451.00 | 1,458.00 | 7,290.00 | 8,923 |
| 2024-01-25 | 1,497.00 | 1,505.00 | 1,453.00 | 1,471.00 | 7,355.00 | 13,039 |
| 2024-01-24 | 1,570.00 | 1,570.00 | 1,475.00 | 1,495.00 | 7,475.00 | 13,130 |
| 2024-01-23 | 1,501.00 | 1,578.00 | 1,501.00 | 1,538.00 | 7,690.00 | 27,083 |
| 2024-01-22 | 1,577.00 | 1,577.00 | 1,496.00 | 1,498.00 | 7,490.00 | 13,316 |
| 2024-01-19 | 1,524.00 | 1,524.00 | 1,455.00 | 1,466.00 | 7,330.00 | 15,925 |
| 2024-01-18 | 1,441.00 | 1,499.00 | 1,427.00 | 1,466.00 | 7,330.00 | 12,198 |
| 2024-01-17 | 1,472.00 | 1,472.00 | 1,425.00 | 1,441.00 | 7,205.00 | 9,565 |
| 2024-01-16 | 1,500.00 | 1,520.00 | 1,461.00 | 1,472.00 | 7,360.00 | 16,399 |
| 2024-01-15 | 1,539.00 | 1,570.00 | 1,496.00 | 1,516.00 | 7,580.00 | 14,277 |
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.