See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 092600.KQ stock page

NEXTCHIP Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-024,040.004,160.004,030.004,130.0020,650.0016,068
2022-04-294,100.004,175.004,060.004,130.0020,650.0011,305
2022-04-284,125.004,195.004,025.004,100.0020,500.0011,094
2022-04-274,120.004,130.004,050.004,125.0020,625.0018,185
2022-04-264,115.004,210.004,090.004,190.0020,950.0027,922
2022-04-254,155.004,160.004,080.004,110.0020,550.0010,867
2022-04-224,105.004,195.004,095.004,190.0020,950.0012,593
2022-04-214,200.004,225.004,150.004,175.0020,875.0015,623
2022-04-204,255.004,255.004,140.004,200.0021,000.0019,962
2022-04-194,075.004,260.004,070.004,225.0021,125.0038,618
2022-04-184,100.004,145.003,990.004,110.0020,550.0024,878
2022-04-153,960.004,120.003,940.004,100.0020,500.0041,248
2022-04-143,925.003,965.003,905.003,960.0019,800.0010,932
2022-04-133,960.003,990.003,885.003,920.0019,600.0014,433
2022-04-123,885.003,970.003,840.003,965.0019,825.0011,904
2022-04-113,865.003,975.003,840.003,945.0019,725.0016,975
2022-04-083,865.003,895.003,800.003,860.0019,300.0011,909
2022-04-073,895.003,940.003,830.003,860.0019,300.0021,406
2022-04-063,975.003,975.003,895.003,960.0019,800.0018,884
2022-04-053,995.004,040.003,970.004,005.0020,025.0025,109
2022-04-043,955.004,000.003,890.003,995.0019,975.0032,416
2022-04-014,095.004,095.003,810.003,925.0019,625.0078,858
2022-03-314,165.004,170.004,045.004,090.0020,450.00127,617
2022-03-303,765.004,870.003,750.004,125.0020,625.001,507,895
2022-03-293,690.003,780.003,675.003,765.0018,825.0023,195
2022-03-283,700.003,700.003,615.003,650.0018,250.009,434
2022-03-253,635.003,700.003,590.003,670.0018,350.0010,063
2022-03-243,690.003,690.003,570.003,640.0018,200.0020,503
2022-03-233,710.003,750.003,670.003,690.0018,450.008,493
2022-03-223,695.003,750.003,640.003,710.0018,550.0010,584
2022-03-213,620.003,715.003,595.003,695.0018,475.0018,849
2022-03-183,625.003,630.003,570.003,615.0018,075.007,185
2022-03-173,625.003,670.003,595.003,625.0018,125.0014,045
2022-03-163,560.003,615.003,530.003,595.0017,975.0018,206
2022-03-153,430.003,520.003,350.003,515.0017,575.0013,011
2022-03-143,525.003,585.003,430.003,430.0017,150.0013,511
2022-03-113,545.003,545.003,490.003,540.0017,700.0013,906
2022-03-103,500.003,590.003,500.003,540.0017,700.0024,345
2022-03-083,400.003,500.003,335.003,430.0017,150.0012,805
2022-03-073,415.003,500.003,295.003,470.0017,350.0030,541
2022-03-043,545.003,545.003,385.003,445.0017,225.0034,498
2022-03-033,615.003,655.003,480.003,545.0017,725.0033,479
2022-03-023,635.003,645.003,490.003,605.0018,025.0052,296
2022-02-283,735.003,735.003,600.003,645.0018,225.007,601
2022-02-253,670.003,740.003,590.003,660.0018,300.0019,110
2022-02-243,800.003,800.003,630.003,670.0018,350.0010,581
2022-02-233,745.003,810.003,655.003,805.0019,025.0012,886
2022-02-223,830.003,875.003,690.003,785.0018,925.0018,797
2022-02-213,980.003,980.003,835.003,875.0019,375.0018,750
2022-02-183,950.004,030.003,920.003,985.0019,925.008,781
2022-02-174,025.004,090.003,940.004,040.0020,200.008,192
2022-02-163,890.004,020.003,890.004,020.0020,100.006,101
2022-02-153,920.004,000.003,855.003,880.0019,400.008,720
2022-02-143,900.003,985.003,850.003,950.0019,750.0013,815
2022-02-114,045.004,060.003,940.004,020.0020,100.0011,855
2022-02-104,200.004,200.004,030.004,070.0020,350.0015,622
2022-02-094,105.004,195.004,065.004,140.0020,700.008,763
2022-02-084,105.004,170.004,025.004,105.0020,525.007,494
2022-02-074,165.004,185.004,100.004,105.0020,525.005,265
2022-02-044,130.004,190.004,080.004,185.0020,925.008,017
← NewerPage 19 of 21 · 1,217 trading daysOlder →

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.