NEXTCHIP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | 669.00 | 690.00 | 666.00 | 677.00 | 3,385.00 | 2,221 |
| 2025-07-08 | 685.00 | 685.00 | 664.00 | 669.00 | 3,345.00 | 1,533 |
| 2025-07-07 | 670.00 | 689.00 | 659.00 | 662.00 | 3,310.00 | 1,890 |
| 2025-07-04 | 673.00 | 688.00 | 669.00 | 670.00 | 3,350.00 | 2,359 |
| 2025-07-03 | 658.00 | 690.00 | 658.00 | 673.00 | 3,365.00 | 4,382 |
| 2025-07-02 | 690.00 | 696.00 | 649.00 | 652.00 | 3,260.00 | 3,758 |
| 2025-07-01 | 668.00 | 668.00 | 651.00 | 657.00 | 3,285.00 | 3,953 |
| 2025-06-30 | 674.00 | 674.00 | 661.00 | 668.00 | 3,340.00 | 1,409 |
| 2025-06-27 | 679.00 | 696.00 | 660.00 | 674.00 | 3,370.00 | 5,444 |
| 2025-06-26 | 678.00 | 699.00 | 668.00 | 673.00 | 3,365.00 | 6,062 |
| 2025-06-25 | 697.00 | 703.00 | 661.00 | 672.00 | 3,360.00 | 7,544 |
| 2025-06-24 | 670.00 | 707.00 | 668.00 | 691.00 | 3,455.00 | 9,012 |
| 2025-06-23 | 673.00 | 679.00 | 667.00 | 670.00 | 3,350.00 | 5,887 |
| 2025-06-20 | 692.00 | 699.00 | 676.00 | 679.00 | 3,395.00 | 5,666 |
| 2025-06-19 | 708.00 | 708.00 | 676.00 | 686.00 | 3,430.00 | 2,830 |
| 2025-06-18 | 703.00 | 703.00 | 668.00 | 690.00 | 3,450.00 | 19,887 |
| 2025-06-17 | 695.00 | 707.00 | 685.00 | 685.00 | 3,425.00 | 5,519 |
| 2025-06-16 | 706.00 | 709.00 | 692.00 | 701.00 | 3,505.00 | 6,876 |
| 2025-06-13 | 709.00 | 709.00 | 677.00 | 700.00 | 3,500.00 | 8,866 |
| 2025-06-12 | 698.00 | 704.00 | 686.00 | 700.00 | 3,500.00 | 5,076 |
| 2025-06-11 | 668.00 | 704.00 | 663.00 | 692.00 | 3,460.00 | 29,153 |
| 2025-06-10 | 674.00 | 689.00 | 667.00 | 674.00 | 3,370.00 | 7,085 |
| 2025-06-09 | 668.00 | 692.00 | 663.00 | 674.00 | 3,370.00 | 6,683 |
| 2025-06-05 | 674.00 | 674.00 | 663.00 | 667.00 | 3,335.00 | 3,245 |
| 2025-06-04 | 662.00 | 705.00 | 659.00 | 674.00 | 3,370.00 | 11,811 |
| 2025-06-02 | 636.00 | 658.00 | 630.00 | 658.00 | 3,290.00 | 7,009 |
| 2025-05-30 | 622.00 | 643.00 | 622.00 | 636.00 | 3,180.00 | 3,006 |
| 2025-05-29 | 626.00 | 642.00 | 620.00 | 629.00 | 3,145.00 | 2,404 |
| 2025-05-28 | 625.00 | 645.00 | 623.00 | 626.00 | 3,130.00 | 7,742 |
| 2025-05-27 | 658.00 | 658.00 | 625.00 | 625.00 | 3,125.00 | 6,984 |
| 2025-05-26 | 643.00 | 649.00 | 622.00 | 646.00 | 3,230.00 | 6,230 |
| 2025-05-23 | 643.00 | 654.00 | 629.00 | 643.00 | 3,215.00 | 7,419 |
| 2025-05-22 | 665.00 | 774.00 | 629.00 | 633.00 | 3,165.00 | 168,569 |
| 2025-05-21 | 642.00 | 655.00 | 636.00 | 651.00 | 3,255.00 | 15,102 |
| 2025-05-20 | 663.00 | 663.00 | 630.00 | 641.00 | 3,205.00 | 9,162 |
| 2025-05-19 | 660.00 | 663.00 | 634.00 | 657.00 | 3,285.00 | 4,557 |
| 2025-05-16 | 666.00 | 666.00 | 634.00 | 644.00 | 3,220.00 | 6,713 |
| 2025-05-15 | 651.00 | 669.00 | 639.00 | 660.00 | 3,300.00 | 8,207 |
| 2025-05-14 | 660.00 | 669.00 | 644.00 | 645.00 | 3,225.00 | 30,424 |
| 2025-05-13 | 640.00 | 650.00 | 639.00 | 649.00 | 3,245.00 | 5,749 |
| 2025-05-12 | 636.00 | 644.00 | 628.00 | 637.00 | 3,185.00 | 8,984 |
| 2025-05-09 | 632.00 | 647.00 | 621.00 | 630.00 | 3,150.00 | 4,054 |
| 2025-05-08 | 637.00 | 639.00 | 626.00 | 626.00 | 3,130.00 | 4,893 |
| 2025-05-07 | 635.00 | 641.00 | 617.00 | 631.00 | 3,155.00 | 4,127 |
| 2025-05-02 | 635.00 | 644.00 | 610.00 | 635.00 | 3,175.00 | 8,367 |
| 2025-04-30 | 640.00 | 645.00 | 625.00 | 635.00 | 3,175.00 | 8,151 |
| 2025-04-29 | 636.00 | 637.00 | 610.00 | 634.00 | 3,170.00 | 11,182 |
| 2025-04-28 | 637.00 | 637.00 | 622.00 | 630.00 | 3,150.00 | 2,768 |
| 2025-04-25 | 631.00 | 631.00 | 621.00 | 631.00 | 3,155.00 | 2,313 |
| 2025-04-24 | 644.00 | 644.00 | 623.00 | 631.00 | 3,155.00 | 2,735 |
| 2025-04-23 | 647.00 | 647.00 | 625.00 | 638.00 | 3,190.00 | 15,689 |
| 2025-04-22 | 645.00 | 645.00 | 623.00 | 638.00 | 3,190.00 | 13,280 |
| 2025-04-21 | 634.00 | 645.00 | 616.00 | 641.00 | 3,205.00 | 14,109 |
| 2025-04-18 | 633.00 | 633.00 | 617.00 | 628.00 | 3,140.00 | 2,818 |
| 2025-04-17 | 630.00 | 642.00 | 616.00 | 633.00 | 3,165.00 | 5,506 |
| 2025-04-16 | 631.00 | 647.00 | 624.00 | 630.00 | 3,150.00 | 5,919 |
| 2025-04-15 | 638.00 | 644.00 | 599.00 | 631.00 | 3,155.00 | 7,341 |
| 2025-04-14 | 627.00 | 645.00 | 614.00 | 632.00 | 3,160.00 | 9,593 |
| 2025-04-11 | 618.00 | 629.00 | 588.00 | 621.00 | 3,105.00 | 7,273 |
| 2025-04-10 | 594.00 | 619.00 | 594.00 | 618.00 | 3,090.00 | 12,372 |
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.