NEXTCHIP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 1,580.00 | 1,615.00 | 1,575.00 | 1,605.00 | 8,025.00 | 5,528 |
| 2023-01-19 | 1,545.00 | 1,605.00 | 1,530.00 | 1,600.00 | 8,000.00 | 10,579 |
| 2023-01-18 | 1,585.00 | 1,600.00 | 1,565.00 | 1,570.00 | 7,850.00 | 5,715 |
| 2023-01-17 | 1,580.00 | 1,605.00 | 1,575.00 | 1,585.00 | 7,925.00 | 12,353 |
| 2023-01-16 | 1,595.00 | 1,610.00 | 1,580.00 | 1,595.00 | 7,975.00 | 8,688 |
| 2023-01-13 | 1,590.00 | 1,620.00 | 1,590.00 | 1,595.00 | 7,975.00 | 16,231 |
| 2023-01-12 | 1,635.00 | 1,635.00 | 1,575.00 | 1,590.00 | 7,950.00 | 20,940 |
| 2023-01-11 | 1,550.00 | 1,610.00 | 1,550.00 | 1,585.00 | 7,925.00 | 18,303 |
| 2023-01-10 | 1,540.00 | 1,575.00 | 1,520.00 | 1,550.00 | 7,750.00 | 20,571 |
| 2023-01-09 | 1,495.00 | 1,545.00 | 1,495.00 | 1,540.00 | 7,700.00 | 12,251 |
| 2023-01-06 | 1,510.00 | 1,530.00 | 1,480.00 | 1,495.00 | 7,475.00 | 6,601 |
| 2023-01-05 | 1,510.00 | 1,620.00 | 1,495.00 | 1,510.00 | 7,550.00 | 37,876 |
| 2023-01-04 | 1,465.00 | 1,520.00 | 1,455.00 | 1,510.00 | 7,550.00 | 10,906 |
| 2023-01-03 | 1,465.00 | 1,470.00 | 1,385.00 | 1,465.00 | 7,325.00 | 19,631 |
| 2023-01-02 | 1,535.00 | 1,545.00 | 1,465.00 | 1,470.00 | 7,350.00 | 12,117 |
| 2022-12-29 | 1,525.00 | 1,545.00 | 1,490.00 | 1,520.00 | 7,600.00 | 10,222 |
| 2022-12-28 | 1,565.00 | 1,565.00 | 1,500.00 | 1,515.00 | 7,575.00 | 13,117 |
| 2022-12-27 | 1,490.00 | 1,565.00 | 1,490.00 | 1,565.00 | 7,825.00 | 13,069 |
| 2022-12-26 | 1,555.00 | 1,555.00 | 1,510.00 | 1,540.00 | 7,700.00 | 13,115 |
| 2022-12-23 | 1,625.00 | 1,625.00 | 1,545.00 | 1,575.00 | 7,875.00 | 25,893 |
| 2022-12-22 | 1,620.00 | 1,645.00 | 1,610.00 | 1,610.00 | 8,050.00 | 9,420 |
| 2022-12-21 | 1,640.00 | 1,640.00 | 1,605.00 | 1,615.00 | 8,075.00 | 12,369 |
| 2022-12-20 | 1,680.00 | 1,680.00 | 1,605.00 | 1,635.00 | 8,175.00 | 32,867 |
| 2022-12-19 | 1,705.00 | 1,705.00 | 1,675.00 | 1,675.00 | 8,375.00 | 10,450 |
| 2022-12-16 | 1,705.00 | 1,745.00 | 1,705.00 | 1,705.00 | 8,525.00 | 10,401 |
| 2022-12-15 | 1,755.00 | 1,765.00 | 1,725.00 | 1,750.00 | 8,750.00 | 11,086 |
| 2022-12-14 | 1,715.00 | 1,765.00 | 1,690.00 | 1,750.00 | 8,750.00 | 20,676 |
| 2022-12-13 | 1,730.00 | 1,745.00 | 1,700.00 | 1,725.00 | 8,625.00 | 10,372 |
| 2022-12-12 | 1,710.00 | 1,740.00 | 1,705.00 | 1,725.00 | 8,625.00 | 6,845 |
| 2022-12-09 | 1,700.00 | 1,735.00 | 1,680.00 | 1,725.00 | 8,625.00 | 10,938 |
| 2022-12-08 | 1,745.00 | 1,800.00 | 1,685.00 | 1,695.00 | 8,475.00 | 16,352 |
| 2022-12-07 | 1,710.00 | 1,790.00 | 1,680.00 | 1,750.00 | 8,750.00 | 14,157 |
| 2022-12-06 | 1,770.00 | 1,770.00 | 1,705.00 | 1,725.00 | 8,625.00 | 11,657 |
| 2022-12-05 | 1,765.00 | 1,795.00 | 1,760.00 | 1,770.00 | 8,850.00 | 15,011 |
| 2022-12-02 | 1,755.00 | 1,790.00 | 1,735.00 | 1,765.00 | 8,825.00 | 17,060 |
| 2022-12-01 | 1,780.00 | 1,780.00 | 1,745.00 | 1,765.00 | 8,825.00 | 21,018 |
| 2022-11-30 | 1,775.00 | 1,785.00 | 1,710.00 | 1,745.00 | 8,725.00 | 8,508 |
| 2022-11-29 | 1,705.00 | 1,740.00 | 1,685.00 | 1,735.00 | 8,675.00 | 10,527 |
| 2022-11-28 | 1,775.00 | 1,775.00 | 1,705.00 | 1,710.00 | 8,550.00 | 14,161 |
| 2022-11-25 | 1,795.00 | 1,795.00 | 1,725.00 | 1,740.00 | 8,700.00 | 17,892 |
| 2022-11-24 | 1,740.00 | 1,770.00 | 1,720.00 | 1,750.00 | 8,750.00 | 16,830 |
| 2022-11-23 | 1,705.00 | 1,735.00 | 1,695.00 | 1,710.00 | 8,550.00 | 15,488 |
| 2022-11-22 | 1,705.00 | 1,730.00 | 1,675.00 | 1,705.00 | 8,525.00 | 24,850 |
| 2022-11-21 | 1,830.00 | 1,830.00 | 1,700.00 | 1,730.00 | 8,650.00 | 33,172 |
| 2022-11-18 | 1,835.00 | 1,870.00 | 1,795.00 | 1,795.00 | 8,975.00 | 34,621 |
| 2022-11-17 | 1,865.00 | 1,880.00 | 1,830.00 | 1,860.00 | 9,300.00 | 50,371 |
| 2022-11-16 | 1,845.00 | 1,920.00 | 1,815.00 | 1,895.00 | 9,475.00 | 122,344 |
| 2022-11-15 | 1,810.00 | 1,830.00 | 1,765.00 | 1,830.00 | 9,150.00 | 47,913 |
| 2022-11-14 | 1,790.00 | 1,845.00 | 1,790.00 | 1,815.00 | 9,075.00 | 82,248 |
| 2022-11-11 | 1,810.00 | 1,820.00 | 1,765.00 | 1,775.00 | 8,875.00 | 50,771 |
| 2022-11-10 | 1,750.00 | 1,790.00 | 1,720.00 | 1,770.00 | 8,850.00 | 34,630 |
| 2022-11-09 | 1,800.00 | 1,810.00 | 1,755.00 | 1,770.00 | 8,850.00 | 45,126 |
| 2022-11-08 | 1,740.00 | 1,815.00 | 1,715.00 | 1,770.00 | 8,850.00 | 128,723 |
| 2022-11-07 | 1,695.00 | 1,740.00 | 1,680.00 | 1,715.00 | 8,575.00 | 44,857 |
| 2022-11-04 | 1,700.00 | 1,715.00 | 1,650.00 | 1,700.00 | 8,500.00 | 75,305 |
| 2022-11-03 | 1,690.00 | 1,730.00 | 1,675.00 | 1,730.00 | 8,650.00 | 47,961 |
| 2022-11-02 | 1,780.00 | 1,790.00 | 1,695.00 | 1,730.00 | 8,650.00 | 107,951 |
| 2022-11-01 | 1,855.00 | 1,930.00 | 1,735.00 | 1,760.00 | 8,800.00 | 450,695 |
| 2022-10-31 | 2,205.00 | 2,235.00 | 1,810.00 | 1,810.00 | 9,050.00 | 792,961 |
| 2022-10-28 | 1,885.00 | 2,130.00 | 1,830.00 | 2,130.00 | 10,650.00 | 815,252 |
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.