NEXTCHIP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | 531.00 | 683.00 | 531.00 | 683.00 | 3,415.00 | 209,415 |
| 2025-10-01 | 540.00 | 540.00 | 516.00 | 526.00 | 2,630.00 | 12,836 |
| 2025-09-30 | 546.00 | 546.00 | 533.00 | 539.00 | 2,695.00 | 2,097 |
| 2025-09-29 | 526.00 | 546.00 | 526.00 | 545.00 | 2,725.00 | 3,252 |
| 2025-09-26 | 546.00 | 548.00 | 531.00 | 543.00 | 2,715.00 | 4,201 |
| 2025-09-25 | 545.00 | 554.00 | 534.00 | 541.00 | 2,705.00 | 9,398 |
| 2025-09-24 | 556.00 | 567.00 | 538.00 | 540.00 | 2,700.00 | 12,569 |
| 2025-09-23 | 577.00 | 577.00 | 547.00 | 551.00 | 2,755.00 | 43,491 |
| 2025-09-22 | 600.00 | 600.00 | 567.00 | 577.00 | 2,885.00 | 17,346 |
| 2025-09-19 | 604.00 | 604.00 | 580.00 | 600.00 | 3,000.00 | 12,083 |
| 2025-09-18 | 611.00 | 611.00 | 596.00 | 599.00 | 2,995.00 | 2,252 |
| 2025-09-17 | 596.00 | 610.00 | 596.00 | 603.00 | 3,015.00 | 8,149 |
| 2025-09-16 | 602.00 | 608.00 | 585.00 | 597.00 | 2,985.00 | 7,331 |
| 2025-09-15 | 608.00 | 615.00 | 597.00 | 605.00 | 3,025.00 | 4,056 |
| 2025-09-12 | 604.00 | 616.00 | 604.00 | 608.00 | 3,040.00 | 11,262 |
| 2025-09-11 | 594.00 | 617.00 | 592.00 | 599.00 | 2,995.00 | 9,268 |
| 2025-09-10 | 587.00 | 597.00 | 577.00 | 594.00 | 2,970.00 | 5,120 |
| 2025-09-09 | 588.00 | 594.00 | 572.00 | 587.00 | 2,935.00 | 3,959 |
| 2025-09-08 | 586.00 | 596.00 | 571.00 | 587.00 | 2,935.00 | 8,195 |
| 2025-09-05 | 595.00 | 599.00 | 573.00 | 581.00 | 2,905.00 | 8,980 |
| 2025-09-04 | 598.00 | 602.00 | 588.00 | 589.00 | 2,945.00 | 3,339 |
| 2025-09-03 | 598.00 | 598.00 | 568.00 | 588.00 | 2,940.00 | 5,903 |
| 2025-09-02 | 589.00 | 599.00 | 570.00 | 585.00 | 2,925.00 | 2,969 |
| 2025-09-01 | 600.00 | 600.00 | 575.00 | 584.00 | 2,920.00 | 5,156 |
| 2025-08-29 | 613.00 | 640.00 | 575.00 | 600.00 | 3,000.00 | 16,249 |
| 2025-08-28 | 584.00 | 700.00 | 550.00 | 607.00 | 3,035.00 | 82,476 |
| 2025-08-27 | 582.00 | 582.00 | 566.00 | 566.00 | 2,830.00 | 2,956 |
| 2025-08-26 | 586.00 | 592.00 | 574.00 | 577.00 | 2,885.00 | 2,131 |
| 2025-08-25 | 600.00 | 610.00 | 570.00 | 576.00 | 2,880.00 | 4,958 |
| 2025-08-22 | 586.00 | 597.00 | 565.00 | 581.00 | 2,905.00 | 11,418 |
| 2025-08-21 | 593.00 | 599.00 | 575.00 | 581.00 | 2,905.00 | 8,179 |
| 2025-08-20 | 600.00 | 607.00 | 580.00 | 593.00 | 2,965.00 | 7,549 |
| 2025-08-19 | 607.00 | 629.00 | 593.00 | 595.00 | 2,975.00 | 9,594 |
| 2025-08-18 | 625.00 | 625.00 | 606.00 | 607.00 | 3,035.00 | 7,325 |
| 2025-08-14 | 630.00 | 640.00 | 604.00 | 625.00 | 3,125.00 | 12,670 |
| 2025-08-13 | 622.00 | 635.00 | 602.00 | 624.00 | 3,120.00 | 10,517 |
| 2025-08-12 | 640.00 | 648.00 | 622.00 | 629.00 | 3,145.00 | 12,129 |
| 2025-08-11 | 642.00 | 663.00 | 620.00 | 649.00 | 3,245.00 | 3,793 |
| 2025-08-08 | 651.00 | 682.00 | 642.00 | 642.00 | 3,210.00 | 6,459 |
| 2025-08-07 | 653.00 | 658.00 | 630.00 | 657.00 | 3,285.00 | 3,979 |
| 2025-08-06 | 653.00 | 680.00 | 635.00 | 659.00 | 3,295.00 | 1,173 |
| 2025-08-05 | 670.00 | 733.00 | 643.00 | 659.00 | 3,295.00 | 25,108 |
| 2025-08-04 | 621.00 | 645.00 | 621.00 | 645.00 | 3,225.00 | 2,300 |
| 2025-08-01 | 650.00 | 650.00 | 600.00 | 649.00 | 3,245.00 | 12,514 |
| 2025-07-31 | 638.00 | 658.00 | 632.00 | 656.00 | 3,280.00 | 8,844 |
| 2025-07-30 | 638.00 | 645.00 | 636.00 | 638.00 | 3,190.00 | 2,263 |
| 2025-07-29 | 651.00 | 667.00 | 635.00 | 641.00 | 3,205.00 | 4,925 |
| 2025-07-28 | 656.00 | 666.00 | 631.00 | 650.00 | 3,250.00 | 2,936 |
| 2025-07-25 | 637.00 | 650.00 | 637.00 | 650.00 | 3,250.00 | 4,675 |
| 2025-07-24 | 654.00 | 665.00 | 640.00 | 650.00 | 3,250.00 | 5,397 |
| 2025-07-23 | 651.00 | 676.00 | 643.00 | 654.00 | 3,270.00 | 6,559 |
| 2025-07-22 | 655.00 | 670.00 | 630.00 | 645.00 | 3,225.00 | 11,881 |
| 2025-07-21 | 700.00 | 780.00 | 649.00 | 655.00 | 3,275.00 | 119,443 |
| 2025-07-18 | 688.00 | 695.00 | 660.00 | 695.00 | 3,475.00 | 11,416 |
| 2025-07-17 | 671.00 | 689.00 | 653.00 | 677.00 | 3,385.00 | 1,799 |
| 2025-07-16 | 683.00 | 690.00 | 664.00 | 676.00 | 3,380.00 | 2,052 |
| 2025-07-15 | 683.00 | 690.00 | 661.00 | 689.00 | 3,445.00 | 4,204 |
| 2025-07-14 | 685.00 | 690.00 | 677.00 | 682.00 | 3,410.00 | 2,719 |
| 2025-07-11 | 681.00 | 691.00 | 675.00 | 685.00 | 3,425.00 | 13,689 |
| 2025-07-10 | 689.00 | 689.00 | 670.00 | 680.00 | 3,400.00 | 2,581 |
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.