NEXTCHIP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-27 | 1,635.00 | 1,675.00 | 1,625.00 | 1,640.00 | 8,200.00 | 48,640 |
| 2022-10-26 | 1,715.00 | 1,715.00 | 1,635.00 | 1,635.00 | 8,175.00 | 28,317 |
| 2022-10-25 | 1,700.00 | 1,740.00 | 1,650.00 | 1,685.00 | 8,425.00 | 25,079 |
| 2022-10-24 | 1,730.00 | 1,770.00 | 1,670.00 | 1,680.00 | 8,400.00 | 25,133 |
| 2022-10-21 | 1,730.00 | 1,805.00 | 1,695.00 | 1,730.00 | 8,650.00 | 16,329 |
| 2022-10-20 | 1,750.00 | 1,770.00 | 1,710.00 | 1,760.00 | 8,800.00 | 4,509 |
| 2022-10-19 | 1,785.00 | 1,800.00 | 1,720.00 | 1,750.00 | 8,750.00 | 31,510 |
| 2022-10-18 | 1,760.00 | 1,810.00 | 1,755.00 | 1,800.00 | 9,000.00 | 27,780 |
| 2022-10-17 | 1,730.00 | 1,770.00 | 1,690.00 | 1,745.00 | 8,725.00 | 15,257 |
| 2022-10-14 | 1,625.00 | 1,755.00 | 1,625.00 | 1,750.00 | 8,750.00 | 26,889 |
| 2022-10-13 | 1,690.00 | 1,700.00 | 1,630.00 | 1,635.00 | 8,175.00 | 28,129 |
| 2022-10-12 | 1,755.00 | 1,765.00 | 1,670.00 | 1,720.00 | 8,600.00 | 48,469 |
| 2022-10-11 | 1,985.00 | 1,985.00 | 1,760.00 | 1,805.00 | 9,025.00 | 68,257 |
| 2022-10-07 | 1,950.00 | 2,030.00 | 1,950.00 | 1,990.00 | 9,950.00 | 57,500 |
| 2022-10-06 | 1,880.00 | 2,010.00 | 1,870.00 | 1,985.00 | 9,925.00 | 53,412 |
| 2022-10-05 | 1,970.00 | 2,025.00 | 1,870.00 | 1,900.00 | 9,500.00 | 65,734 |
| 2022-10-04 | 1,900.00 | 2,080.00 | 1,900.00 | 1,960.00 | 9,800.00 | 151,858 |
| 2022-09-30 | 1,920.00 | 1,920.00 | 1,755.00 | 1,835.00 | 9,175.00 | 95,670 |
| 2022-09-29 | 1,985.00 | 2,080.00 | 1,895.00 | 1,920.00 | 9,600.00 | 144,214 |
| 2022-09-28 | 2,060.00 | 2,340.00 | 1,920.00 | 1,985.00 | 9,925.00 | 525,418 |
| 2022-09-27 | 2,295.00 | 2,365.00 | 2,000.00 | 2,040.00 | 10,200.00 | 309,096 |
| 2022-09-26 | 2,740.00 | 2,860.00 | 2,330.00 | 2,365.00 | 11,825.00 | 1,099,898 |
| 2022-09-23 | 2,075.00 | 2,610.00 | 2,050.00 | 2,610.00 | 13,050.00 | 827,933 |
| 2022-09-22 | 1,950.00 | 2,015.00 | 1,890.00 | 2,010.00 | 10,050.00 | 35,412 |
| 2022-09-21 | 2,005.00 | 2,010.00 | 1,950.00 | 1,980.00 | 9,900.00 | 4,859 |
| 2022-09-20 | 1,940.00 | 2,050.00 | 1,935.00 | 1,985.00 | 9,925.00 | 11,812 |
| 2022-09-19 | 2,000.00 | 2,015.00 | 1,925.00 | 1,940.00 | 9,700.00 | 17,873 |
| 2022-09-16 | 2,085.00 | 2,085.00 | 2,005.00 | 2,025.00 | 10,125.00 | 12,530 |
| 2022-09-15 | 2,140.00 | 2,150.00 | 2,065.00 | 2,105.00 | 10,525.00 | 11,238 |
| 2022-09-14 | 2,040.00 | 2,140.00 | 2,000.00 | 2,140.00 | 10,700.00 | 13,227 |
| 2022-09-13 | 2,035.00 | 2,145.00 | 2,015.00 | 2,100.00 | 10,500.00 | 11,784 |
| 2022-09-08 | 2,010.00 | 2,045.00 | 1,990.00 | 2,000.00 | 10,000.00 | 10,983 |
| 2022-09-07 | 2,085.00 | 2,105.00 | 1,980.00 | 2,005.00 | 10,025.00 | 14,099 |
| 2022-09-06 | 2,085.00 | 2,115.00 | 2,020.00 | 2,085.00 | 10,425.00 | 8,097 |
| 2022-09-05 | 2,250.00 | 2,250.00 | 2,060.00 | 2,085.00 | 10,425.00 | 14,025 |
| 2022-09-02 | 2,100.00 | 2,160.00 | 2,100.00 | 2,140.00 | 10,700.00 | 11,341 |
| 2022-09-01 | 2,255.00 | 2,255.00 | 2,120.00 | 2,120.00 | 10,600.00 | 14,937 |
| 2022-08-31 | 2,220.00 | 2,250.00 | 2,165.00 | 2,210.00 | 11,050.00 | 9,609 |
| 2022-08-30 | 2,155.00 | 2,235.00 | 2,155.00 | 2,220.00 | 11,100.00 | 7,531 |
| 2022-08-29 | 2,200.00 | 2,235.00 | 2,050.00 | 2,155.00 | 10,775.00 | 33,225 |
| 2022-08-26 | 2,275.00 | 2,345.00 | 2,200.00 | 2,250.00 | 11,250.00 | 21,340 |
| 2022-08-25 | 2,240.00 | 2,290.00 | 2,230.00 | 2,270.00 | 11,350.00 | 10,220 |
| 2022-08-24 | 2,290.00 | 2,310.00 | 2,205.00 | 2,235.00 | 11,175.00 | 30,659 |
| 2022-08-23 | 2,320.00 | 2,360.00 | 2,280.00 | 2,295.00 | 11,475.00 | 14,904 |
| 2022-08-22 | 2,350.00 | 2,355.00 | 2,300.00 | 2,345.00 | 11,725.00 | 14,255 |
| 2022-08-19 | 2,440.00 | 2,440.00 | 2,370.00 | 2,370.00 | 11,850.00 | 21,025 |
| 2022-08-18 | 2,420.00 | 2,445.00 | 2,365.00 | 2,430.00 | 12,150.00 | 14,751 |
| 2022-08-17 | 2,470.00 | 2,490.00 | 2,400.00 | 2,400.00 | 12,000.00 | 32,753 |
| 2022-08-16 | 2,475.00 | 2,515.00 | 2,470.00 | 2,495.00 | 12,475.00 | 18,571 |
| 2022-08-12 | 2,415.00 | 2,510.00 | 2,410.00 | 2,470.00 | 12,350.00 | 28,035 |
| 2022-08-11 | 2,430.00 | 2,460.00 | 2,400.00 | 2,435.00 | 12,175.00 | 24,944 |
| 2022-08-10 | 2,455.00 | 2,475.00 | 2,395.00 | 2,410.00 | 12,050.00 | 21,394 |
| 2022-08-09 | 2,480.00 | 2,490.00 | 2,430.00 | 2,455.00 | 12,275.00 | 27,438 |
| 2022-08-08 | 2,520.00 | 2,540.00 | 2,470.00 | 2,495.00 | 12,475.00 | 27,588 |
| 2022-08-05 | 2,450.00 | 2,565.00 | 2,420.00 | 2,515.00 | 12,575.00 | 63,450 |
| 2022-08-04 | 2,395.00 | 2,445.00 | 2,380.00 | 2,405.00 | 12,025.00 | 31,632 |
| 2022-08-03 | 2,360.00 | 2,395.00 | 2,345.00 | 2,375.00 | 11,875.00 | 15,651 |
| 2022-08-02 | 2,395.00 | 2,400.00 | 2,340.00 | 2,360.00 | 11,800.00 | 21,992 |
| 2022-08-01 | 2,435.00 | 2,435.00 | 2,370.00 | 2,395.00 | 11,975.00 | 24,047 |
| 2022-07-29 | 2,395.00 | 2,445.00 | 2,395.00 | 2,420.00 | 12,100.00 | 26,508 |
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.