NEXTCHIP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-18 | 1,716.00 | 1,725.00 | 1,661.00 | 1,695.00 | 8,475.00 | 23,720 |
| 2023-07-17 | 1,719.00 | 1,742.00 | 1,689.00 | 1,714.00 | 8,570.00 | 26,766 |
| 2023-07-14 | 1,766.00 | 1,785.00 | 1,737.00 | 1,742.00 | 8,710.00 | 10,457 |
| 2023-07-13 | 1,785.00 | 1,797.00 | 1,733.00 | 1,765.00 | 8,825.00 | 16,547 |
| 2023-07-12 | 1,800.00 | 1,800.00 | 1,718.00 | 1,750.00 | 8,750.00 | 23,388 |
| 2023-07-11 | 1,739.00 | 1,819.00 | 1,720.00 | 1,740.00 | 8,700.00 | 24,536 |
| 2023-07-10 | 1,755.00 | 1,799.00 | 1,736.00 | 1,739.00 | 8,695.00 | 18,169 |
| 2023-07-07 | 1,760.00 | 1,819.00 | 1,740.00 | 1,803.00 | 9,015.00 | 10,444 |
| 2023-07-06 | 1,835.00 | 1,835.00 | 1,750.00 | 1,782.00 | 8,910.00 | 24,958 |
| 2023-07-05 | 1,889.00 | 1,980.00 | 1,835.00 | 1,835.00 | 9,175.00 | 37,585 |
| 2023-07-04 | 1,885.00 | 1,889.00 | 1,825.00 | 1,889.00 | 9,445.00 | 19,293 |
| 2023-07-03 | 1,811.00 | 1,878.00 | 1,790.00 | 1,835.00 | 9,175.00 | 19,283 |
| 2023-06-30 | 1,808.00 | 1,815.00 | 1,723.00 | 1,805.00 | 9,025.00 | 27,538 |
| 2023-06-29 | 1,799.00 | 1,825.00 | 1,788.00 | 1,808.00 | 9,040.00 | 27,053 |
| 2023-06-28 | 1,792.00 | 1,820.00 | 1,792.00 | 1,799.00 | 8,995.00 | 17,159 |
| 2023-06-27 | 1,850.00 | 1,850.00 | 1,780.00 | 1,803.00 | 9,015.00 | 25,824 |
| 2023-06-26 | 1,868.00 | 1,868.00 | 1,772.00 | 1,840.00 | 9,200.00 | 53,951 |
| 2023-06-23 | 1,851.00 | 1,938.00 | 1,831.00 | 1,838.00 | 9,190.00 | 61,777 |
| 2023-06-22 | 1,870.00 | 1,924.00 | 1,848.00 | 1,850.00 | 9,250.00 | 63,928 |
| 2023-06-21 | 1,975.00 | 1,981.00 | 1,894.00 | 1,902.00 | 9,510.00 | 58,565 |
| 2023-06-20 | 1,922.00 | 2,000.00 | 1,860.00 | 1,974.00 | 9,870.00 | 115,969 |
| 2023-06-19 | 1,949.00 | 1,949.00 | 1,869.00 | 1,913.00 | 9,565.00 | 42,005 |
| 2023-06-16 | 1,938.00 | 1,969.00 | 1,850.00 | 1,902.00 | 9,510.00 | 57,812 |
| 2023-06-15 | 1,915.00 | 2,035.00 | 1,879.00 | 1,932.00 | 9,660.00 | 91,656 |
| 2023-06-14 | 2,035.00 | 2,060.00 | 1,842.00 | 1,921.00 | 9,605.00 | 146,336 |
| 2023-06-13 | 1,849.00 | 2,120.00 | 1,841.00 | 2,000.00 | 10,000.00 | 719,107 |
| 2023-06-12 | 1,779.00 | 1,824.00 | 1,759.00 | 1,817.00 | 9,085.00 | 26,365 |
| 2023-06-09 | 1,750.00 | 1,790.00 | 1,750.00 | 1,779.00 | 8,895.00 | 18,949 |
| 2023-06-08 | 1,763.00 | 1,769.00 | 1,715.00 | 1,750.00 | 8,750.00 | 37,870 |
| 2023-06-07 | 1,755.00 | 1,798.00 | 1,748.00 | 1,763.00 | 8,815.00 | 15,493 |
| 2023-06-05 | 1,772.00 | 1,793.00 | 1,745.00 | 1,774.00 | 8,870.00 | 24,687 |
| 2023-06-02 | 1,763.00 | 1,812.00 | 1,750.00 | 1,772.00 | 8,860.00 | 34,615 |
| 2023-06-01 | 1,747.00 | 1,769.00 | 1,705.00 | 1,763.00 | 8,815.00 | 22,971 |
| 2023-05-31 | 1,780.00 | 1,831.00 | 1,735.00 | 1,765.00 | 8,825.00 | 29,962 |
| 2023-05-30 | 1,748.00 | 1,820.00 | 1,721.00 | 1,774.00 | 8,870.00 | 58,014 |
| 2023-05-26 | 1,703.00 | 1,760.00 | 1,693.00 | 1,705.00 | 8,525.00 | 62,803 |
| 2023-05-25 | 1,782.00 | 1,937.00 | 1,684.00 | 1,690.00 | 8,450.00 | 243,727 |
| 2023-05-24 | 1,734.00 | 1,749.00 | 1,702.00 | 1,716.00 | 8,580.00 | 25,405 |
| 2023-05-23 | 1,769.00 | 1,820.00 | 1,702.00 | 1,734.00 | 8,670.00 | 31,412 |
| 2023-05-22 | 1,759.00 | 1,796.00 | 1,734.00 | 1,770.00 | 8,850.00 | 29,704 |
| 2023-05-19 | 1,701.00 | 1,768.00 | 1,694.00 | 1,722.00 | 8,610.00 | 49,850 |
| 2023-05-18 | 1,645.00 | 1,700.00 | 1,643.00 | 1,675.00 | 8,375.00 | 33,004 |
| 2023-05-17 | 1,590.00 | 1,641.00 | 1,590.00 | 1,641.00 | 8,205.00 | 21,875 |
| 2023-05-16 | 1,631.00 | 1,655.00 | 1,593.00 | 1,598.00 | 7,990.00 | 25,292 |
| 2023-05-15 | 1,649.00 | 1,690.00 | 1,603.00 | 1,631.00 | 8,155.00 | 23,435 |
| 2023-05-12 | 1,648.00 | 1,659.00 | 1,608.00 | 1,649.00 | 8,245.00 | 13,662 |
| 2023-05-11 | 1,620.00 | 1,668.00 | 1,620.00 | 1,648.00 | 8,240.00 | 14,625 |
| 2023-05-10 | 1,636.00 | 1,660.00 | 1,613.00 | 1,630.00 | 8,150.00 | 15,232 |
| 2023-05-09 | 1,607.00 | 1,640.00 | 1,580.00 | 1,637.00 | 8,185.00 | 26,569 |
| 2023-05-08 | 1,598.00 | 1,650.00 | 1,598.00 | 1,625.00 | 8,125.00 | 19,455 |
| 2023-05-04 | 1,635.00 | 1,635.00 | 1,590.00 | 1,598.00 | 7,990.00 | 25,533 |
| 2023-05-03 | 1,636.00 | 1,673.00 | 1,620.00 | 1,623.00 | 8,115.00 | 22,128 |
| 2023-05-02 | 1,700.00 | 1,700.00 | 1,627.00 | 1,635.00 | 8,175.00 | 30,760 |
| 2023-04-28 | 1,650.00 | 1,700.00 | 1,589.00 | 1,664.00 | 8,320.00 | 38,777 |
| 2023-04-27 | 1,694.00 | 1,694.00 | 1,525.00 | 1,650.00 | 8,250.00 | 40,730 |
| 2023-04-26 | 1,667.00 | 1,698.00 | 1,631.00 | 1,644.00 | 8,220.00 | 32,735 |
| 2023-04-25 | 1,730.00 | 1,735.00 | 1,656.00 | 1,667.00 | 8,335.00 | 43,750 |
| 2023-04-24 | 1,778.00 | 1,800.00 | 1,700.00 | 1,733.00 | 8,665.00 | 47,016 |
| 2023-04-21 | 1,795.00 | 1,835.00 | 1,760.00 | 1,778.00 | 8,890.00 | 33,487 |
| 2023-04-20 | 1,853.00 | 1,853.00 | 1,791.00 | 1,795.00 | 8,975.00 | 41,554 |
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.