NEXTCHIP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 1,144.00 | 1,149.00 | 1,130.00 | 1,144.00 | 5,720.00 | 11,925 |
| 2025-01-07 | 1,146.00 | 1,150.00 | 1,136.00 | 1,138.00 | 5,690.00 | 1,863 |
| 2025-01-06 | 1,138.00 | 1,150.00 | 1,138.00 | 1,146.00 | 5,730.00 | 8,072 |
| 2025-01-03 | 1,117.00 | 1,154.00 | 1,100.00 | 1,138.00 | 5,690.00 | 10,578 |
| 2025-01-02 | 1,145.00 | 1,156.00 | 1,101.00 | 1,130.00 | 5,650.00 | 4,440 |
| 2024-12-30 | 1,139.00 | 1,169.00 | 1,094.00 | 1,157.00 | 5,785.00 | 6,579 |
| 2024-12-27 | 1,150.00 | 1,168.00 | 1,132.00 | 1,151.00 | 5,755.00 | 3,243 |
| 2024-12-26 | 1,131.00 | 1,150.00 | 1,112.00 | 1,150.00 | 5,750.00 | 5,266 |
| 2024-12-24 | 1,110.00 | 1,169.00 | 1,110.00 | 1,131.00 | 5,655.00 | 4,023 |
| 2024-12-23 | 1,133.00 | 1,133.00 | 1,110.00 | 1,124.00 | 5,620.00 | 3,558 |
| 2024-12-20 | 1,146.00 | 1,148.00 | 1,117.00 | 1,133.00 | 5,665.00 | 5,326 |
| 2024-12-19 | 1,143.00 | 1,163.00 | 1,075.00 | 1,146.00 | 5,730.00 | 21,842 |
| 2024-12-18 | 1,119.00 | 1,171.00 | 1,105.00 | 1,144.00 | 5,720.00 | 10,052 |
| 2024-12-17 | 1,100.00 | 1,119.00 | 1,081.00 | 1,119.00 | 5,595.00 | 6,253 |
| 2024-12-16 | 1,078.00 | 1,100.00 | 1,068.00 | 1,087.00 | 5,435.00 | 7,123 |
| 2024-12-13 | 1,060.00 | 1,084.00 | 1,060.00 | 1,078.00 | 5,390.00 | 5,272 |
| 2024-12-12 | 1,080.00 | 1,080.00 | 1,029.00 | 1,067.00 | 5,335.00 | 11,480 |
| 2024-12-11 | 1,030.00 | 1,067.00 | 1,020.00 | 1,047.00 | 5,235.00 | 11,717 |
| 2024-12-10 | 949.00 | 1,020.00 | 930.00 | 1,020.00 | 5,100.00 | 17,106 |
| 2024-12-09 | 994.00 | 994.00 | 922.00 | 954.00 | 4,770.00 | 14,555 |
| 2024-12-06 | 1,025.00 | 1,033.00 | 988.00 | 994.00 | 4,970.00 | 14,289 |
| 2024-12-05 | 1,052.00 | 1,053.00 | 988.00 | 1,030.00 | 5,150.00 | 9,359 |
| 2024-12-04 | 1,084.00 | 1,084.00 | 1,040.00 | 1,052.00 | 5,260.00 | 5,906 |
| 2024-12-03 | 1,083.00 | 1,100.00 | 1,080.00 | 1,091.00 | 5,455.00 | 6,996 |
| 2024-12-02 | 1,060.00 | 1,100.00 | 1,023.00 | 1,094.00 | 5,470.00 | 17,963 |
| 2024-11-29 | 1,106.00 | 1,129.00 | 1,070.00 | 1,075.00 | 5,375.00 | 6,349 |
| 2024-11-28 | 1,120.00 | 1,127.00 | 1,103.00 | 1,116.00 | 5,580.00 | 4,529 |
| 2024-11-27 | 1,128.00 | 1,142.00 | 1,106.00 | 1,127.00 | 5,635.00 | 7,808 |
| 2024-11-26 | 1,109.00 | 1,145.00 | 1,103.00 | 1,137.00 | 5,685.00 | 7,383 |
| 2024-11-25 | 1,106.00 | 1,120.00 | 1,050.00 | 1,109.00 | 5,545.00 | 15,465 |
| 2024-11-22 | 1,129.00 | 1,142.00 | 1,100.00 | 1,108.00 | 5,540.00 | 15,373 |
| 2024-11-21 | 1,165.00 | 1,165.00 | 1,123.00 | 1,145.00 | 5,725.00 | 15,869 |
| 2024-11-20 | 1,160.00 | 1,197.00 | 1,121.00 | 1,165.00 | 5,825.00 | 9,144 |
| 2024-11-19 | 1,161.00 | 1,198.00 | 1,140.00 | 1,170.00 | 5,850.00 | 12,028 |
| 2024-11-18 | 1,166.00 | 1,197.00 | 1,140.00 | 1,161.00 | 5,805.00 | 12,192 |
| 2024-11-15 | 1,186.00 | 1,203.00 | 1,136.00 | 1,166.00 | 5,830.00 | 8,231 |
| 2024-11-14 | 1,084.00 | 1,191.00 | 1,072.00 | 1,186.00 | 5,930.00 | 38,194 |
| 2024-11-13 | 1,118.00 | 1,122.00 | 1,035.00 | 1,083.00 | 5,415.00 | 15,986 |
| 2024-11-12 | 1,170.00 | 1,170.00 | 1,130.00 | 1,130.00 | 5,650.00 | 22,252 |
| 2024-11-11 | 1,205.00 | 1,210.00 | 1,162.00 | 1,170.00 | 5,850.00 | 11,301 |
| 2024-11-08 | 1,203.00 | 1,214.00 | 1,189.00 | 1,200.00 | 6,000.00 | 5,267 |
| 2024-11-07 | 1,219.00 | 1,219.00 | 1,158.00 | 1,201.00 | 6,005.00 | 4,190 |
| 2024-11-06 | 1,200.00 | 1,214.00 | 1,155.00 | 1,193.00 | 5,965.00 | 10,760 |
| 2024-11-05 | 1,200.00 | 1,211.00 | 1,191.00 | 1,200.00 | 6,000.00 | 4,806 |
| 2024-11-04 | 1,167.00 | 1,205.00 | 1,167.00 | 1,186.00 | 5,930.00 | 4,823 |
| 2024-11-01 | 1,195.00 | 1,201.00 | 1,182.00 | 1,185.00 | 5,925.00 | 2,159 |
| 2024-10-31 | 1,177.00 | 1,195.00 | 1,150.00 | 1,195.00 | 5,975.00 | 5,881 |
| 2024-10-30 | 1,215.00 | 1,215.00 | 1,170.00 | 1,177.00 | 5,885.00 | 9,227 |
| 2024-10-29 | 1,220.00 | 1,225.00 | 1,200.00 | 1,215.00 | 6,075.00 | 10,260 |
| 2024-10-28 | 1,200.00 | 1,220.00 | 1,192.00 | 1,220.00 | 6,100.00 | 12,351 |
| 2024-10-25 | 1,169.00 | 1,219.00 | 1,166.00 | 1,200.00 | 6,000.00 | 14,098 |
| 2024-10-24 | 1,176.00 | 1,190.00 | 1,151.00 | 1,184.00 | 5,920.00 | 8,589 |
| 2024-10-23 | 1,160.00 | 1,200.00 | 1,147.00 | 1,184.00 | 5,920.00 | 5,688 |
| 2024-10-22 | 1,136.00 | 1,162.00 | 1,122.00 | 1,162.00 | 5,810.00 | 12,632 |
| 2024-10-21 | 1,142.00 | 1,173.00 | 1,121.00 | 1,136.00 | 5,680.00 | 8,778 |
| 2024-10-18 | 1,169.00 | 1,169.00 | 1,140.00 | 1,146.00 | 5,730.00 | 2,657 |
| 2024-10-17 | 1,150.00 | 1,150.00 | 1,120.00 | 1,148.00 | 5,740.00 | 6,237 |
| 2024-10-16 | 1,155.00 | 1,160.00 | 1,122.00 | 1,127.00 | 5,635.00 | 7,942 |
| 2024-10-15 | 1,145.00 | 1,171.00 | 1,134.00 | 1,136.00 | 5,680.00 | 6,569 |
| 2024-10-14 | 1,214.00 | 1,214.00 | 1,123.00 | 1,145.00 | 5,725.00 | 9,044 |
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.