NEXTCHIP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 1,540.00 | 1,578.00 | 1,540.00 | 1,555.00 | 7,775.00 | 5,694 |
| 2024-01-11 | 1,549.00 | 1,588.00 | 1,549.00 | 1,571.00 | 7,855.00 | 7,017 |
| 2024-01-10 | 1,591.00 | 1,591.00 | 1,557.00 | 1,565.00 | 7,825.00 | 3,721 |
| 2024-01-09 | 1,610.00 | 1,621.00 | 1,581.00 | 1,591.00 | 7,955.00 | 10,583 |
| 2024-01-08 | 1,597.00 | 1,621.00 | 1,574.00 | 1,591.00 | 7,955.00 | 9,619 |
| 2024-01-05 | 1,627.00 | 1,627.00 | 1,561.00 | 1,591.00 | 7,955.00 | 13,560 |
| 2024-01-04 | 1,638.00 | 1,645.00 | 1,575.00 | 1,619.00 | 8,095.00 | 27,558 |
| 2024-01-03 | 1,657.00 | 1,708.00 | 1,591.00 | 1,638.00 | 8,190.00 | 7,876 |
| 2024-01-02 | 1,675.00 | 1,699.00 | 1,591.00 | 1,657.00 | 8,285.00 | 13,863 |
| 2023-12-28 | 1,687.00 | 1,734.00 | 1,654.00 | 1,675.00 | 8,375.00 | 20,125 |
| 2023-12-27 | 1,693.00 | 1,709.00 | 1,645.00 | 1,686.00 | 8,430.00 | 8,979 |
| 2023-12-26 | 1,781.00 | 1,781.00 | 1,614.00 | 1,693.00 | 8,465.00 | 18,529 |
| 2023-12-22 | 1,681.00 | 1,725.00 | 1,666.00 | 1,699.00 | 8,495.00 | 21,482 |
| 2023-12-21 | 1,720.00 | 1,720.00 | 1,661.00 | 1,681.00 | 8,405.00 | 12,873 |
| 2023-12-20 | 1,746.00 | 1,760.00 | 1,664.00 | 1,677.00 | 8,385.00 | 34,929 |
| 2023-12-19 | 1,679.00 | 1,695.00 | 1,658.00 | 1,673.00 | 8,365.00 | 4,306 |
| 2023-12-18 | 1,691.00 | 1,691.00 | 1,670.00 | 1,679.00 | 8,395.00 | 6,413 |
| 2023-12-15 | 1,656.00 | 1,688.00 | 1,631.00 | 1,675.00 | 8,375.00 | 8,035 |
| 2023-12-14 | 1,694.00 | 1,694.00 | 1,654.00 | 1,665.00 | 8,325.00 | 4,870 |
| 2023-12-13 | 1,642.00 | 1,691.00 | 1,598.00 | 1,683.00 | 8,415.00 | 9,304 |
| 2023-12-12 | 1,680.00 | 1,695.00 | 1,581.00 | 1,675.00 | 8,375.00 | 17,925 |
| 2023-12-11 | 1,631.00 | 1,670.00 | 1,627.00 | 1,669.00 | 8,345.00 | 20,096 |
| 2023-12-08 | 1,600.00 | 1,655.00 | 1,595.00 | 1,631.00 | 8,155.00 | 16,614 |
| 2023-12-07 | 1,640.00 | 1,640.00 | 1,579.00 | 1,600.00 | 8,000.00 | 8,370 |
| 2023-12-06 | 1,558.00 | 1,623.00 | 1,520.00 | 1,600.00 | 8,000.00 | 6,265 |
| 2023-12-05 | 1,652.00 | 1,677.00 | 1,500.00 | 1,558.00 | 7,790.00 | 16,784 |
| 2023-12-04 | 1,608.00 | 1,666.00 | 1,588.00 | 1,652.00 | 8,260.00 | 17,043 |
| 2023-12-01 | 1,638.00 | 1,641.00 | 1,600.00 | 1,608.00 | 8,040.00 | 5,365 |
| 2023-11-30 | 1,647.00 | 1,656.00 | 1,612.00 | 1,640.00 | 8,200.00 | 10,199 |
| 2023-11-29 | 1,650.00 | 1,650.00 | 1,612.00 | 1,631.00 | 8,155.00 | 8,291 |
| 2023-11-28 | 1,615.00 | 1,644.00 | 1,597.00 | 1,634.00 | 8,170.00 | 9,486 |
| 2023-11-27 | 1,646.00 | 1,646.00 | 1,585.00 | 1,604.00 | 8,020.00 | 13,244 |
| 2023-11-24 | 1,599.00 | 1,632.00 | 1,586.00 | 1,600.00 | 8,000.00 | 9,298 |
| 2023-11-23 | 1,600.00 | 1,634.00 | 1,581.00 | 1,581.00 | 7,905.00 | 18,646 |
| 2023-11-22 | 1,565.00 | 1,597.00 | 1,530.00 | 1,580.00 | 7,900.00 | 18,973 |
| 2023-11-21 | 1,506.00 | 1,554.00 | 1,500.00 | 1,548.00 | 7,740.00 | 17,714 |
| 2023-11-20 | 1,502.00 | 1,518.00 | 1,495.00 | 1,500.00 | 7,500.00 | 8,359 |
| 2023-11-17 | 1,493.00 | 1,539.00 | 1,472.00 | 1,502.00 | 7,510.00 | 6,772 |
| 2023-11-16 | 1,497.00 | 1,498.00 | 1,467.00 | 1,493.00 | 7,465.00 | 4,359 |
| 2023-11-15 | 1,450.00 | 1,500.00 | 1,406.00 | 1,468.00 | 7,340.00 | 9,433 |
| 2023-11-14 | 1,386.00 | 1,451.00 | 1,385.00 | 1,449.00 | 7,245.00 | 6,046 |
| 2023-11-13 | 1,449.00 | 1,449.00 | 1,372.00 | 1,400.00 | 7,000.00 | 4,546 |
| 2023-11-10 | 1,464.00 | 1,464.00 | 1,415.00 | 1,415.00 | 7,075.00 | 2,955 |
| 2023-11-09 | 1,473.00 | 1,483.00 | 1,445.00 | 1,464.00 | 7,320.00 | 3,167 |
| 2023-11-08 | 1,433.00 | 1,487.00 | 1,430.00 | 1,473.00 | 7,365.00 | 6,774 |
| 2023-11-07 | 1,444.00 | 1,497.00 | 1,418.00 | 1,433.00 | 7,165.00 | 5,257 |
| 2023-11-06 | 1,469.00 | 1,487.00 | 1,415.00 | 1,429.00 | 7,145.00 | 2,990 |
| 2023-11-03 | 1,452.00 | 1,469.00 | 1,387.00 | 1,391.00 | 6,955.00 | 7,524 |
| 2023-11-02 | 1,430.00 | 1,497.00 | 1,430.00 | 1,451.00 | 7,255.00 | 5,254 |
| 2023-11-01 | 1,425.00 | 1,467.00 | 1,418.00 | 1,429.00 | 7,145.00 | 2,064 |
| 2023-10-31 | 1,448.00 | 1,480.00 | 1,413.00 | 1,439.00 | 7,195.00 | 5,277 |
| 2023-10-30 | 1,443.00 | 1,449.00 | 1,417.00 | 1,448.00 | 7,240.00 | 5,731 |
| 2023-10-27 | 1,408.00 | 1,499.00 | 1,408.00 | 1,457.00 | 7,285.00 | 4,472 |
| 2023-10-26 | 1,403.00 | 1,478.00 | 1,403.00 | 1,457.00 | 7,285.00 | 4,974 |
| 2023-10-25 | 1,458.00 | 1,514.00 | 1,458.00 | 1,482.00 | 7,410.00 | 5,404 |
| 2023-10-24 | 1,400.00 | 1,459.00 | 1,385.00 | 1,458.00 | 7,290.00 | 6,052 |
| 2023-10-23 | 1,400.00 | 1,423.00 | 1,393.00 | 1,400.00 | 7,000.00 | 6,323 |
| 2023-10-20 | 1,450.00 | 1,450.00 | 1,392.00 | 1,410.00 | 7,050.00 | 12,750 |
| 2023-10-19 | 1,479.00 | 1,503.00 | 1,430.00 | 1,450.00 | 7,250.00 | 17,834 |
| 2023-10-18 | 1,512.00 | 1,589.00 | 1,446.00 | 1,479.00 | 7,395.00 | 11,831 |
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.