NEXTCHIP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-19 | 1,814.00 | 1,870.00 | 1,807.00 | 1,853.00 | 9,265.00 | 28,408 |
| 2023-04-18 | 1,840.00 | 1,848.00 | 1,797.00 | 1,814.00 | 9,070.00 | 27,536 |
| 2023-04-17 | 1,859.00 | 1,859.00 | 1,798.00 | 1,840.00 | 9,200.00 | 21,599 |
| 2023-04-14 | 1,925.00 | 1,937.00 | 1,842.00 | 1,846.00 | 9,230.00 | 29,353 |
| 2023-04-13 | 1,900.00 | 1,905.00 | 1,822.00 | 1,899.00 | 9,495.00 | 46,314 |
| 2023-04-12 | 1,835.00 | 1,907.00 | 1,810.00 | 1,878.00 | 9,390.00 | 62,530 |
| 2023-04-11 | 1,758.00 | 1,849.00 | 1,758.00 | 1,834.00 | 9,170.00 | 44,646 |
| 2023-04-10 | 1,841.00 | 1,870.00 | 1,776.00 | 1,794.00 | 8,970.00 | 45,823 |
| 2023-04-07 | 1,835.00 | 1,898.00 | 1,814.00 | 1,841.00 | 9,205.00 | 42,202 |
| 2023-04-06 | 1,847.00 | 1,868.00 | 1,800.00 | 1,835.00 | 9,175.00 | 36,081 |
| 2023-04-05 | 1,923.00 | 1,969.00 | 1,810.00 | 1,851.00 | 9,255.00 | 61,302 |
| 2023-04-04 | 1,894.00 | 1,970.00 | 1,891.00 | 1,923.00 | 9,615.00 | 33,651 |
| 2023-04-03 | 1,928.00 | 1,928.00 | 1,839.00 | 1,915.00 | 9,575.00 | 33,932 |
| 2023-03-31 | 2,030.00 | 2,030.00 | 1,877.00 | 1,900.00 | 9,500.00 | 50,859 |
| 2023-03-30 | 1,988.00 | 2,050.00 | 1,941.00 | 1,980.00 | 9,900.00 | 82,941 |
| 2023-03-29 | 1,901.00 | 1,980.00 | 1,890.00 | 1,951.00 | 9,755.00 | 59,959 |
| 2023-03-28 | 1,945.00 | 1,945.00 | 1,885.00 | 1,910.00 | 9,550.00 | 38,761 |
| 2023-03-27 | 1,950.00 | 1,953.00 | 1,821.00 | 1,913.00 | 9,565.00 | 78,666 |
| 2023-03-24 | 1,800.00 | 1,889.00 | 1,758.00 | 1,889.00 | 9,445.00 | 63,761 |
| 2023-03-23 | 1,768.00 | 1,784.00 | 1,727.00 | 1,757.00 | 8,785.00 | 21,368 |
| 2023-03-22 | 1,800.00 | 1,800.00 | 1,730.00 | 1,775.00 | 8,875.00 | 22,765 |
| 2023-03-21 | 1,817.00 | 1,817.00 | 1,754.00 | 1,770.00 | 8,850.00 | 28,798 |
| 2023-03-20 | 1,780.00 | 1,817.00 | 1,742.00 | 1,800.00 | 9,000.00 | 19,506 |
| 2023-03-17 | 1,689.00 | 1,776.00 | 1,678.00 | 1,766.00 | 8,830.00 | 33,700 |
| 2023-03-16 | 1,723.00 | 1,748.00 | 1,650.00 | 1,650.00 | 8,250.00 | 49,316 |
| 2023-03-15 | 1,700.00 | 1,749.00 | 1,700.00 | 1,723.00 | 8,615.00 | 41,205 |
| 2023-03-14 | 1,792.00 | 1,792.00 | 1,654.00 | 1,660.00 | 8,300.00 | 50,101 |
| 2023-03-13 | 1,726.00 | 1,758.00 | 1,697.00 | 1,749.00 | 8,745.00 | 38,518 |
| 2023-03-10 | 1,794.00 | 1,839.00 | 1,733.00 | 1,763.00 | 8,815.00 | 59,108 |
| 2023-03-09 | 1,835.00 | 1,845.00 | 1,797.00 | 1,800.00 | 9,000.00 | 52,421 |
| 2023-03-08 | 1,925.00 | 1,925.00 | 1,832.00 | 1,840.00 | 9,200.00 | 61,981 |
| 2023-03-07 | 1,940.00 | 1,941.00 | 1,890.00 | 1,904.00 | 9,520.00 | 48,834 |
| 2023-03-06 | 1,861.00 | 1,948.00 | 1,833.00 | 1,935.00 | 9,675.00 | 54,477 |
| 2023-03-03 | 1,831.00 | 1,909.00 | 1,817.00 | 1,837.00 | 9,185.00 | 43,738 |
| 2023-03-02 | 1,896.00 | 1,902.00 | 1,811.00 | 1,834.00 | 9,170.00 | 60,438 |
| 2023-02-28 | 1,936.00 | 1,954.00 | 1,803.00 | 1,896.00 | 9,480.00 | 83,925 |
| 2023-02-27 | 2,040.00 | 2,095.00 | 1,899.00 | 1,913.00 | 9,565.00 | 103,672 |
| 2023-02-24 | 2,145.00 | 2,150.00 | 2,010.00 | 2,030.00 | 10,150.00 | 124,220 |
| 2023-02-23 | 2,090.00 | 2,160.00 | 1,999.00 | 2,070.00 | 10,350.00 | 129,537 |
| 2023-02-22 | 1,957.00 | 2,165.00 | 1,908.00 | 2,070.00 | 10,350.00 | 328,502 |
| 2023-02-21 | 1,932.00 | 2,010.00 | 1,918.00 | 1,970.00 | 9,850.00 | 113,468 |
| 2023-02-20 | 1,949.00 | 1,982.00 | 1,904.00 | 1,935.00 | 9,675.00 | 86,342 |
| 2023-02-17 | 2,105.00 | 2,105.00 | 1,900.00 | 1,949.00 | 9,745.00 | 199,916 |
| 2023-02-16 | 2,150.00 | 2,295.00 | 2,075.00 | 2,150.00 | 10,750.00 | 178,372 |
| 2023-02-15 | 2,275.00 | 2,275.00 | 2,110.00 | 2,145.00 | 10,725.00 | 374,746 |
| 2023-02-14 | 2,400.00 | 2,530.00 | 2,325.00 | 2,350.00 | 11,750.00 | 468,902 |
| 2023-02-13 | 2,390.00 | 2,465.00 | 2,250.00 | 2,445.00 | 12,225.00 | 744,657 |
| 2023-02-10 | 1,981.00 | 2,455.00 | 1,968.00 | 2,390.00 | 11,950.00 | 2,391,222 |
| 2023-02-09 | 1,773.00 | 2,080.00 | 1,730.00 | 1,970.00 | 9,850.00 | 687,187 |
| 2023-02-08 | 1,780.00 | 1,827.00 | 1,712.00 | 1,780.00 | 8,900.00 | 149,757 |
| 2023-02-07 | 1,733.00 | 1,850.00 | 1,691.00 | 1,711.00 | 8,555.00 | 141,204 |
| 2023-02-06 | 1,718.00 | 1,749.00 | 1,671.00 | 1,733.00 | 8,665.00 | 70,757 |
| 2023-02-03 | 1,702.00 | 1,733.00 | 1,692.00 | 1,718.00 | 8,590.00 | 38,767 |
| 2023-02-02 | 1,692.00 | 1,740.00 | 1,692.00 | 1,701.00 | 8,505.00 | 54,461 |
| 2023-02-01 | 1,745.00 | 1,745.00 | 1,685.00 | 1,692.00 | 8,460.00 | 55,062 |
| 2023-01-31 | 1,797.00 | 1,797.00 | 1,728.00 | 1,737.00 | 8,685.00 | 78,888 |
| 2023-01-30 | 1,656.00 | 1,815.00 | 1,640.00 | 1,797.00 | 8,985.00 | 232,882 |
| 2023-01-27 | 1,612.00 | 1,694.00 | 1,598.00 | 1,620.00 | 8,100.00 | 89,160 |
| 2023-01-26 | 1,588.00 | 1,634.00 | 1,585.00 | 1,602.00 | 8,010.00 | 17,768 |
| 2023-01-25 | 1,639.00 | 1,700.00 | 1,580.00 | 1,580.00 | 7,900.00 | 63,001 |
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.