NEXTCHIP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 2,410.00 | 2,450.00 | 2,385.00 | 2,390.00 | 11,950.00 | 28,965 |
| 2022-07-27 | 2,380.00 | 2,405.00 | 2,320.00 | 2,390.00 | 11,950.00 | 20,294 |
| 2022-07-26 | 2,430.00 | 2,440.00 | 2,370.00 | 2,380.00 | 11,900.00 | 41,104 |
| 2022-07-25 | 2,505.00 | 2,505.00 | 2,420.00 | 2,430.00 | 12,150.00 | 29,310 |
| 2022-07-22 | 2,550.00 | 2,560.00 | 2,485.00 | 2,505.00 | 12,525.00 | 36,898 |
| 2022-07-21 | 2,550.00 | 2,625.00 | 2,525.00 | 2,560.00 | 12,800.00 | 38,853 |
| 2022-07-20 | 2,520.00 | 2,600.00 | 2,505.00 | 2,550.00 | 12,750.00 | 51,931 |
| 2022-07-19 | 2,450.00 | 2,500.00 | 2,425.00 | 2,495.00 | 12,475.00 | 42,216 |
| 2022-07-18 | 2,500.00 | 2,535.00 | 2,420.00 | 2,475.00 | 12,375.00 | 41,350 |
| 2022-07-15 | 2,510.00 | 2,565.00 | 2,420.00 | 2,480.00 | 12,400.00 | 35,600 |
| 2022-07-14 | 2,485.00 | 2,575.00 | 2,465.00 | 2,495.00 | 12,475.00 | 40,340 |
| 2022-07-13 | 2,545.00 | 2,595.00 | 2,485.00 | 2,500.00 | 12,500.00 | 65,262 |
| 2022-07-12 | 2,715.00 | 2,715.00 | 2,510.00 | 2,535.00 | 12,675.00 | 116,732 |
| 2022-07-11 | 2,905.00 | 2,920.00 | 2,645.00 | 2,685.00 | 13,425.00 | 142,621 |
| 2022-07-08 | 2,900.00 | 2,950.00 | 2,890.00 | 2,905.00 | 14,525.00 | 50,011 |
| 2022-07-07 | 3,000.00 | 3,000.00 | 2,805.00 | 2,890.00 | 14,450.00 | 72,537 |
| 2022-07-06 | 3,135.00 | 3,170.00 | 2,895.00 | 2,915.00 | 14,575.00 | 178,087 |
| 2022-07-05 | 2,970.00 | 3,225.00 | 2,850.00 | 3,030.00 | 15,150.00 | 271,826 |
| 2022-07-04 | 3,400.00 | 3,445.00 | 2,725.00 | 2,795.00 | 13,975.00 | 440,428 |
| 2022-07-01 | 4,100.00 | 4,300.00 | 3,430.00 | 3,505.00 | 17,525.00 | 432,717 |
| 2022-06-30 | 4,600.00 | 4,690.00 | 4,440.00 | 4,495.00 | 22,475.00 | 179,017 |
| 2022-06-29 | 4,500.00 | 4,640.00 | 4,380.00 | 4,605.00 | 23,025.00 | 183,720 |
| 2022-06-28 | 4,435.00 | 4,655.00 | 4,310.00 | 4,630.00 | 23,150.00 | 187,015 |
| 2022-06-27 | 4,390.00 | 4,515.00 | 4,375.00 | 4,480.00 | 22,400.00 | 176,697 |
| 2022-06-24 | 4,030.00 | 4,400.00 | 4,030.00 | 4,365.00 | 21,825.00 | 159,502 |
| 2022-06-23 | 4,400.00 | 4,420.00 | 4,030.00 | 4,030.00 | 20,150.00 | 196,321 |
| 2022-06-22 | 4,650.00 | 4,690.00 | 4,300.00 | 4,310.00 | 21,550.00 | 320,037 |
| 2022-06-21 | 4,635.00 | 4,790.00 | 4,480.00 | 4,600.00 | 23,000.00 | 607,180 |
| 2022-06-20 | 4,160.00 | 4,350.00 | 4,115.00 | 4,350.00 | 21,750.00 | 329,160 |
| 2022-06-17 | 4,015.00 | 4,045.00 | 3,920.00 | 4,035.00 | 20,175.00 | 29,956 |
| 2022-06-16 | 4,200.00 | 4,360.00 | 4,085.00 | 4,170.00 | 20,850.00 | 113,280 |
| 2022-06-15 | 4,065.00 | 4,335.00 | 4,065.00 | 4,165.00 | 20,825.00 | 166,295 |
| 2022-06-14 | 3,810.00 | 4,095.00 | 3,800.00 | 4,050.00 | 20,250.00 | 28,016 |
| 2022-06-13 | 4,105.00 | 4,105.00 | 3,900.00 | 3,900.00 | 19,500.00 | 34,088 |
| 2022-06-10 | 4,100.00 | 4,400.00 | 4,080.00 | 4,195.00 | 20,975.00 | 96,419 |
| 2022-06-09 | 4,090.00 | 4,090.00 | 4,020.00 | 4,075.00 | 20,375.00 | 10,167 |
| 2022-06-08 | 4,055.00 | 4,095.00 | 4,000.00 | 4,065.00 | 20,325.00 | 11,002 |
| 2022-06-07 | 4,120.00 | 4,125.00 | 4,030.00 | 4,050.00 | 20,250.00 | 11,245 |
| 2022-06-03 | 4,065.00 | 4,165.00 | 4,055.00 | 4,120.00 | 20,600.00 | 15,590 |
| 2022-06-02 | 4,090.00 | 4,095.00 | 4,025.00 | 4,055.00 | 20,275.00 | 5,744 |
| 2022-05-31 | 4,075.00 | 4,100.00 | 4,025.00 | 4,090.00 | 20,450.00 | 9,184 |
| 2022-05-30 | 4,070.00 | 4,095.00 | 3,990.00 | 4,070.00 | 20,350.00 | 6,720 |
| 2022-05-27 | 4,040.00 | 4,080.00 | 4,000.00 | 4,030.00 | 20,150.00 | 8,070 |
| 2022-05-26 | 4,135.00 | 4,160.00 | 4,030.00 | 4,040.00 | 20,200.00 | 17,659 |
| 2022-05-25 | 4,170.00 | 4,315.00 | 4,105.00 | 4,130.00 | 20,650.00 | 41,846 |
| 2022-05-24 | 4,140.00 | 4,230.00 | 4,060.00 | 4,170.00 | 20,850.00 | 20,025 |
| 2022-05-23 | 4,110.00 | 4,250.00 | 4,000.00 | 4,130.00 | 20,650.00 | 27,599 |
| 2022-05-20 | 4,000.00 | 4,045.00 | 3,975.00 | 4,000.00 | 20,000.00 | 7,651 |
| 2022-05-19 | 3,950.00 | 4,030.00 | 3,885.00 | 4,000.00 | 20,000.00 | 15,713 |
| 2022-05-18 | 4,120.00 | 4,120.00 | 4,015.00 | 4,030.00 | 20,150.00 | 7,554 |
| 2022-05-17 | 4,005.00 | 4,120.00 | 3,985.00 | 4,100.00 | 20,500.00 | 17,969 |
| 2022-05-16 | 3,985.00 | 4,090.00 | 3,980.00 | 4,010.00 | 20,050.00 | 10,138 |
| 2022-05-13 | 3,905.00 | 4,030.00 | 3,905.00 | 3,980.00 | 19,900.00 | 6,610 |
| 2022-05-12 | 3,820.00 | 4,010.00 | 3,820.00 | 3,920.00 | 19,600.00 | 16,557 |
| 2022-05-11 | 3,955.00 | 4,060.00 | 3,955.00 | 3,970.00 | 19,850.00 | 12,466 |
| 2022-05-10 | 3,945.00 | 4,040.00 | 3,780.00 | 4,040.00 | 20,200.00 | 24,480 |
| 2022-05-09 | 4,295.00 | 4,295.00 | 3,985.00 | 4,015.00 | 20,075.00 | 38,134 |
| 2022-05-06 | 4,440.00 | 4,480.00 | 4,300.00 | 4,300.00 | 21,500.00 | 63,165 |
| 2022-05-04 | 4,295.00 | 4,415.00 | 4,230.00 | 4,370.00 | 21,850.00 | 45,100 |
| 2022-05-03 | 4,150.00 | 4,325.00 | 4,130.00 | 4,280.00 | 21,400.00 | 53,365 |
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.