NEXTCHIP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-18 | 1,512.00 | 1,589.00 | 1,446.00 | 1,479.00 | 7,395.00 | 11,831 |
| 2023-10-17 | 1,510.00 | 1,596.00 | 1,510.00 | 1,556.00 | 7,780.00 | 6,469 |
| 2023-10-16 | 1,577.00 | 1,595.00 | 1,466.00 | 1,556.00 | 7,780.00 | 13,962 |
| 2023-10-13 | 1,600.00 | 1,609.00 | 1,560.00 | 1,577.00 | 7,885.00 | 27,642 |
| 2023-10-12 | 1,609.00 | 1,609.00 | 1,561.00 | 1,570.00 | 7,850.00 | 10,519 |
| 2023-10-11 | 1,469.00 | 1,564.00 | 1,469.00 | 1,525.00 | 7,625.00 | 23,429 |
| 2023-10-10 | 1,510.00 | 1,530.00 | 1,446.00 | 1,469.00 | 7,345.00 | 17,797 |
| 2023-10-06 | 1,459.00 | 1,528.00 | 1,458.00 | 1,515.00 | 7,575.00 | 7,539 |
| 2023-10-05 | 1,470.00 | 1,530.00 | 1,460.00 | 1,460.00 | 7,300.00 | 11,636 |
| 2023-10-04 | 1,502.00 | 1,502.00 | 1,465.00 | 1,474.00 | 7,370.00 | 7,726 |
| 2023-09-27 | 1,481.00 | 1,520.00 | 1,459.00 | 1,500.00 | 7,500.00 | 10,890 |
| 2023-09-26 | 1,494.00 | 1,515.00 | 1,485.00 | 1,485.00 | 7,425.00 | 12,525 |
| 2023-09-25 | 1,517.00 | 1,552.00 | 1,495.00 | 1,501.00 | 7,505.00 | 10,247 |
| 2023-09-22 | 1,510.00 | 1,533.00 | 1,502.00 | 1,516.00 | 7,580.00 | 11,136 |
| 2023-09-21 | 1,577.00 | 1,601.00 | 1,531.00 | 1,550.00 | 7,750.00 | 15,967 |
| 2023-09-20 | 1,592.00 | 1,592.00 | 1,570.00 | 1,592.00 | 7,960.00 | 9,527 |
| 2023-09-19 | 1,569.00 | 1,620.00 | 1,559.00 | 1,586.00 | 7,930.00 | 8,774 |
| 2023-09-18 | 1,590.00 | 1,638.00 | 1,563.00 | 1,574.00 | 7,870.00 | 11,636 |
| 2023-09-15 | 1,606.00 | 1,640.00 | 1,591.00 | 1,601.00 | 8,005.00 | 17,774 |
| 2023-09-14 | 1,531.00 | 1,616.00 | 1,531.00 | 1,590.00 | 7,950.00 | 22,171 |
| 2023-09-13 | 1,582.00 | 1,614.00 | 1,504.00 | 1,544.00 | 7,720.00 | 18,023 |
| 2023-09-12 | 1,690.00 | 1,690.00 | 1,580.00 | 1,582.00 | 7,910.00 | 25,225 |
| 2023-09-11 | 1,572.00 | 1,668.00 | 1,572.00 | 1,630.00 | 8,150.00 | 41,312 |
| 2023-09-08 | 1,570.00 | 1,585.00 | 1,552.00 | 1,560.00 | 7,800.00 | 9,984 |
| 2023-09-07 | 1,590.00 | 1,640.00 | 1,550.00 | 1,570.00 | 7,850.00 | 18,964 |
| 2023-09-06 | 1,658.00 | 1,668.00 | 1,575.00 | 1,590.00 | 7,950.00 | 26,506 |
| 2023-09-05 | 1,665.00 | 1,735.00 | 1,628.00 | 1,652.00 | 8,260.00 | 37,164 |
| 2023-09-04 | 1,666.00 | 1,773.00 | 1,542.00 | 1,680.00 | 8,400.00 | 78,000 |
| 2023-09-01 | 1,507.00 | 1,749.00 | 1,493.00 | 1,666.00 | 8,330.00 | 226,202 |
| 2023-08-31 | 1,521.00 | 1,600.00 | 1,507.00 | 1,507.00 | 7,535.00 | 11,685 |
| 2023-08-30 | 1,488.00 | 1,621.00 | 1,476.00 | 1,549.00 | 7,745.00 | 35,957 |
| 2023-08-29 | 1,493.00 | 1,499.00 | 1,461.00 | 1,474.00 | 7,370.00 | 7,990 |
| 2023-08-28 | 1,461.00 | 1,500.00 | 1,454.00 | 1,493.00 | 7,465.00 | 8,040 |
| 2023-08-25 | 1,460.00 | 1,487.00 | 1,460.00 | 1,461.00 | 7,305.00 | 3,875 |
| 2023-08-24 | 1,450.00 | 1,566.00 | 1,450.00 | 1,460.00 | 7,300.00 | 16,100 |
| 2023-08-23 | 1,499.00 | 1,499.00 | 1,450.00 | 1,450.00 | 7,250.00 | 8,239 |
| 2023-08-22 | 1,489.00 | 1,489.00 | 1,443.00 | 1,465.00 | 7,325.00 | 9,670 |
| 2023-08-21 | 1,471.00 | 1,506.00 | 1,440.00 | 1,457.00 | 7,285.00 | 9,407 |
| 2023-08-18 | 1,450.00 | 1,479.00 | 1,426.00 | 1,471.00 | 7,355.00 | 10,639 |
| 2023-08-17 | 1,510.00 | 1,510.00 | 1,433.00 | 1,447.00 | 7,235.00 | 26,324 |
| 2023-08-16 | 1,516.00 | 1,536.00 | 1,487.00 | 1,510.00 | 7,550.00 | 7,267 |
| 2023-08-14 | 1,556.00 | 1,598.00 | 1,495.00 | 1,517.00 | 7,585.00 | 19,578 |
| 2023-08-11 | 1,579.00 | 1,600.00 | 1,529.00 | 1,569.00 | 7,845.00 | 4,798 |
| 2023-08-10 | 1,550.00 | 1,625.00 | 1,544.00 | 1,576.00 | 7,880.00 | 8,911 |
| 2023-08-09 | 1,523.00 | 1,570.00 | 1,522.00 | 1,550.00 | 7,750.00 | 8,600 |
| 2023-08-08 | 1,521.00 | 1,550.00 | 1,511.00 | 1,528.00 | 7,640.00 | 5,666 |
| 2023-08-07 | 1,526.00 | 1,565.00 | 1,513.00 | 1,547.00 | 7,735.00 | 11,648 |
| 2023-08-04 | 1,529.00 | 1,598.00 | 1,506.00 | 1,593.00 | 7,965.00 | 8,123 |
| 2023-08-03 | 1,571.00 | 1,571.00 | 1,500.00 | 1,517.00 | 7,585.00 | 11,675 |
| 2023-08-02 | 1,599.00 | 1,624.00 | 1,550.00 | 1,571.00 | 7,855.00 | 7,520 |
| 2023-08-01 | 1,563.00 | 1,615.00 | 1,541.00 | 1,599.00 | 7,995.00 | 8,027 |
| 2023-07-31 | 1,604.00 | 1,640.00 | 1,561.00 | 1,563.00 | 7,815.00 | 9,325 |
| 2023-07-28 | 1,510.00 | 1,615.00 | 1,482.00 | 1,586.00 | 7,930.00 | 24,364 |
| 2023-07-27 | 1,445.00 | 1,570.00 | 1,445.00 | 1,523.00 | 7,615.00 | 18,881 |
| 2023-07-26 | 1,500.00 | 1,530.00 | 1,450.00 | 1,455.00 | 7,275.00 | 44,191 |
| 2023-07-25 | 1,545.00 | 1,559.00 | 1,495.00 | 1,537.00 | 7,685.00 | 24,377 |
| 2023-07-24 | 1,596.00 | 1,597.00 | 1,529.00 | 1,560.00 | 7,800.00 | 27,106 |
| 2023-07-21 | 1,642.00 | 1,648.00 | 1,590.00 | 1,601.00 | 8,005.00 | 23,250 |
| 2023-07-20 | 1,664.00 | 1,665.00 | 1,639.00 | 1,642.00 | 8,210.00 | 10,268 |
| 2023-07-19 | 1,701.00 | 1,710.00 | 1,633.00 | 1,668.00 | 8,340.00 | 23,799 |
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.