NEXTCHIP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 4,155.00 | 4,250.00 | 4,085.00 | 4,130.00 | 20,650.00 | 15,424 |
| 2022-01-28 | 4,000.00 | 4,140.00 | 3,920.00 | 4,130.00 | 20,650.00 | 14,866 |
| 2022-01-27 | 4,085.00 | 4,090.00 | 3,890.00 | 4,000.00 | 20,000.00 | 24,179 |
| 2022-01-26 | 4,145.00 | 4,200.00 | 4,020.00 | 4,085.00 | 20,425.00 | 20,963 |
| 2022-01-25 | 4,185.00 | 4,300.00 | 3,935.00 | 4,145.00 | 20,725.00 | 43,699 |
| 2022-01-24 | 4,395.00 | 4,415.00 | 4,180.00 | 4,185.00 | 20,925.00 | 28,665 |
| 2022-01-21 | 4,490.00 | 4,515.00 | 4,355.00 | 4,395.00 | 21,975.00 | 28,314 |
| 2022-01-20 | 4,340.00 | 4,535.00 | 4,265.00 | 4,505.00 | 22,525.00 | 29,504 |
| 2022-01-19 | 4,390.00 | 4,435.00 | 4,315.00 | 4,380.00 | 21,900.00 | 19,491 |
| 2022-01-18 | 4,440.00 | 4,540.00 | 4,320.00 | 4,435.00 | 22,175.00 | 28,187 |
| 2022-01-17 | 4,575.00 | 4,600.00 | 4,375.00 | 4,450.00 | 22,250.00 | 29,595 |
| 2022-01-14 | 4,485.00 | 4,610.00 | 4,435.00 | 4,575.00 | 22,875.00 | 43,608 |
| 2022-01-13 | 4,430.00 | 4,850.00 | 4,410.00 | 4,525.00 | 22,625.00 | 130,686 |
| 2022-01-12 | 4,490.00 | 4,535.00 | 4,380.00 | 4,450.00 | 22,250.00 | 35,259 |
| 2022-01-11 | 4,340.00 | 4,485.00 | 4,280.00 | 4,480.00 | 22,400.00 | 71,636 |
| 2022-01-10 | 4,400.00 | 4,405.00 | 4,245.00 | 4,360.00 | 21,800.00 | 27,185 |
| 2022-01-07 | 4,140.00 | 4,395.00 | 4,140.00 | 4,360.00 | 21,800.00 | 48,888 |
| 2022-01-06 | 4,170.00 | 4,250.00 | 4,075.00 | 4,145.00 | 20,725.00 | 23,852 |
| 2022-01-05 | 4,405.00 | 4,430.00 | 4,230.00 | 4,260.00 | 21,300.00 | 37,276 |
| 2022-01-04 | 4,230.00 | 4,425.00 | 4,215.00 | 4,380.00 | 21,900.00 | 71,080 |
| 2022-01-03 | 4,090.00 | 4,215.00 | 4,055.00 | 4,215.00 | 21,075.00 | 31,323 |
| 2021-12-30 | 4,150.00 | 4,190.00 | 4,085.00 | 4,125.00 | 20,625.00 | 17,016 |
| 2021-12-29 | 4,055.00 | 4,190.00 | 4,015.00 | 4,190.00 | 20,950.00 | 29,588 |
| 2021-12-28 | 4,380.00 | 4,450.00 | 4,060.00 | 4,060.00 | 20,300.00 | 101,372 |
| 2021-12-27 | 4,065.00 | 4,270.00 | 4,065.00 | 4,205.00 | 21,025.00 | 40,352 |
| 2021-12-24 | 4,100.00 | 4,100.00 | 4,015.00 | 4,065.00 | 20,325.00 | 17,358 |
| 2021-12-23 | 4,080.00 | 4,150.00 | 4,075.00 | 4,075.00 | 20,375.00 | 10,601 |
| 2021-12-22 | 4,080.00 | 4,145.00 | 4,040.00 | 4,075.00 | 20,375.00 | 21,016 |
| 2021-12-21 | 4,060.00 | 4,105.00 | 3,975.00 | 4,075.00 | 20,375.00 | 14,233 |
| 2021-12-20 | 4,310.00 | 4,335.00 | 4,035.00 | 4,060.00 | 20,300.00 | 43,512 |
| 2021-12-17 | 4,400.00 | 4,440.00 | 4,300.00 | 4,365.00 | 21,825.00 | 19,730 |
| 2021-12-16 | 4,180.00 | 4,455.00 | 4,180.00 | 4,420.00 | 22,100.00 | 74,649 |
| 2021-12-15 | 4,160.00 | 4,260.00 | 3,935.00 | 4,175.00 | 20,875.00 | 21,022 |
| 2021-12-14 | 4,390.00 | 4,390.00 | 4,155.00 | 4,260.00 | 21,300.00 | 37,521 |
| 2021-12-13 | 4,300.00 | 4,420.00 | 4,240.00 | 4,400.00 | 22,000.00 | 66,513 |
| 2021-12-10 | 4,305.00 | 4,325.00 | 4,220.00 | 4,300.00 | 21,500.00 | 12,536 |
| 2021-12-09 | 4,260.00 | 4,310.00 | 4,135.00 | 4,310.00 | 21,550.00 | 23,607 |
| 2021-12-08 | 4,200.00 | 4,430.00 | 4,200.00 | 4,250.00 | 21,250.00 | 56,772 |
| 2021-12-07 | 4,185.00 | 4,220.00 | 4,085.00 | 4,200.00 | 21,000.00 | 20,997 |
| 2021-12-06 | 4,155.00 | 4,225.00 | 4,055.00 | 4,220.00 | 21,100.00 | 13,105 |
| 2021-12-03 | 4,265.00 | 4,285.00 | 4,100.00 | 4,140.00 | 20,700.00 | 22,559 |
| 2021-12-02 | 4,030.00 | 4,355.00 | 4,030.00 | 4,250.00 | 21,250.00 | 57,495 |
| 2021-12-01 | 4,000.00 | 4,125.00 | 3,925.00 | 4,100.00 | 20,500.00 | 16,816 |
| 2021-11-30 | 4,250.00 | 4,295.00 | 3,925.00 | 4,020.00 | 20,100.00 | 33,939 |
| 2021-11-29 | 4,155.00 | 4,350.00 | 4,145.00 | 4,210.00 | 21,050.00 | 39,751 |
| 2021-11-26 | 4,330.00 | 4,420.00 | 4,260.00 | 4,375.00 | 21,875.00 | 36,080 |
| 2021-11-25 | 4,470.00 | 4,470.00 | 4,320.00 | 4,330.00 | 21,650.00 | 20,452 |
| 2021-11-24 | 4,395.00 | 4,545.00 | 4,395.00 | 4,465.00 | 22,325.00 | 38,114 |
| 2021-11-23 | 4,500.00 | 4,525.00 | 4,330.00 | 4,395.00 | 21,975.00 | 37,836 |
| 2021-11-22 | 4,530.00 | 4,575.00 | 4,440.00 | 4,525.00 | 22,625.00 | 55,444 |
| 2021-11-19 | 4,230.00 | 4,670.00 | 4,230.00 | 4,530.00 | 22,650.00 | 310,013 |
| 2021-11-18 | 4,115.00 | 4,245.00 | 4,060.00 | 4,230.00 | 21,150.00 | 36,415 |
| 2021-11-17 | 3,985.00 | 4,230.00 | 3,935.00 | 4,115.00 | 20,575.00 | 57,539 |
| 2021-11-16 | 4,005.00 | 4,095.00 | 3,945.00 | 3,945.00 | 19,725.00 | 11,130 |
| 2021-11-15 | 3,870.00 | 4,140.00 | 3,865.00 | 4,000.00 | 20,000.00 | 45,615 |
| 2021-11-12 | 3,780.00 | 3,880.00 | 3,650.00 | 3,865.00 | 19,325.00 | 15,919 |
| 2021-11-11 | 3,700.00 | 3,835.00 | 3,620.00 | 3,725.00 | 18,625.00 | 11,521 |
| 2021-11-10 | 3,775.00 | 3,810.00 | 3,670.00 | 3,745.00 | 18,725.00 | 17,986 |
| 2021-11-09 | 3,900.00 | 3,930.00 | 3,750.00 | 3,805.00 | 19,025.00 | 12,995 |
| 2021-11-08 | 3,795.00 | 3,820.00 | 3,595.00 | 3,815.00 | 19,075.00 | 26,851 |
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.