NEXTCHIP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 1,200.00 | 1,228.00 | 1,170.00 | 1,170.00 | 5,850.00 | 8,032 |
| 2024-10-10 | 1,204.00 | 1,220.00 | 1,185.00 | 1,200.00 | 6,000.00 | 16,214 |
| 2024-10-08 | 1,180.00 | 1,217.00 | 1,180.00 | 1,204.00 | 6,020.00 | 5,826 |
| 2024-10-07 | 1,207.00 | 1,220.00 | 1,152.00 | 1,191.00 | 5,955.00 | 10,465 |
| 2024-10-04 | 1,194.00 | 1,208.00 | 1,169.00 | 1,207.00 | 6,035.00 | 5,343 |
| 2024-10-02 | 1,200.00 | 1,200.00 | 1,152.00 | 1,197.00 | 5,985.00 | 4,081 |
| 2024-09-30 | 1,172.00 | 1,185.00 | 1,150.00 | 1,158.00 | 5,790.00 | 6,666 |
| 2024-09-27 | 1,214.00 | 1,214.00 | 1,152.00 | 1,161.00 | 5,805.00 | 11,352 |
| 2024-09-26 | 1,140.00 | 1,228.00 | 1,139.00 | 1,213.00 | 6,065.00 | 23,376 |
| 2024-09-25 | 1,148.00 | 1,167.00 | 1,125.00 | 1,140.00 | 5,700.00 | 10,143 |
| 2024-09-24 | 1,150.00 | 1,171.00 | 1,142.00 | 1,148.00 | 5,740.00 | 4,425 |
| 2024-09-23 | 1,159.00 | 1,162.00 | 1,122.00 | 1,150.00 | 5,750.00 | 5,081 |
| 2024-09-20 | 1,137.00 | 1,163.00 | 1,106.00 | 1,136.00 | 5,680.00 | 6,813 |
| 2024-09-19 | 1,139.00 | 1,173.00 | 1,105.00 | 1,136.00 | 5,680.00 | 5,767 |
| 2024-09-13 | 1,174.00 | 1,174.00 | 1,111.00 | 1,139.00 | 5,695.00 | 7,945 |
| 2024-09-12 | 1,101.00 | 1,169.00 | 1,096.00 | 1,118.00 | 5,590.00 | 8,912 |
| 2024-09-11 | 1,047.00 | 1,200.00 | 1,047.00 | 1,113.00 | 5,565.00 | 29,067 |
| 2024-09-10 | 1,101.00 | 1,129.00 | 1,055.00 | 1,058.00 | 5,290.00 | 18,499 |
| 2024-09-09 | 1,012.00 | 1,288.00 | 1,012.00 | 1,100.00 | 5,500.00 | 207,992 |
| 2024-09-06 | 1,064.00 | 1,098.00 | 1,061.00 | 1,074.00 | 5,370.00 | 6,073 |
| 2024-09-05 | 1,106.00 | 1,170.00 | 1,070.00 | 1,075.00 | 5,375.00 | 6,705 |
| 2024-09-04 | 1,147.00 | 1,147.00 | 1,115.00 | 1,116.00 | 5,580.00 | 5,308 |
| 2024-09-03 | 1,192.00 | 1,220.00 | 1,171.00 | 1,171.00 | 5,855.00 | 3,973 |
| 2024-09-02 | 1,204.00 | 1,207.00 | 1,188.00 | 1,192.00 | 5,960.00 | 4,632 |
| 2024-08-30 | 1,194.00 | 1,229.00 | 1,194.00 | 1,204.00 | 6,020.00 | 8,090 |
| 2024-08-29 | 1,170.00 | 1,220.00 | 1,140.00 | 1,194.00 | 5,970.00 | 11,759 |
| 2024-08-28 | 1,157.00 | 1,189.00 | 1,157.00 | 1,170.00 | 5,850.00 | 3,878 |
| 2024-08-27 | 1,149.00 | 1,162.00 | 1,130.00 | 1,157.00 | 5,785.00 | 4,390 |
| 2024-08-26 | 1,229.00 | 1,229.00 | 1,149.00 | 1,149.00 | 5,745.00 | 4,864 |
| 2024-08-23 | 1,182.00 | 1,198.00 | 1,144.00 | 1,181.00 | 5,905.00 | 8,509 |
| 2024-08-22 | 1,209.00 | 1,258.00 | 1,182.00 | 1,182.00 | 5,910.00 | 10,124 |
| 2024-08-21 | 1,221.00 | 1,245.00 | 1,200.00 | 1,221.00 | 6,105.00 | 5,531 |
| 2024-08-20 | 1,196.00 | 1,250.00 | 1,192.00 | 1,221.00 | 6,105.00 | 11,232 |
| 2024-08-19 | 1,257.00 | 1,275.00 | 1,196.00 | 1,196.00 | 5,980.00 | 6,622 |
| 2024-08-16 | 1,154.00 | 1,270.00 | 1,154.00 | 1,253.00 | 6,265.00 | 37,233 |
| 2024-08-14 | 1,146.00 | 1,165.00 | 1,145.00 | 1,154.00 | 5,770.00 | 4,991 |
| 2024-08-13 | 1,156.00 | 1,186.00 | 1,130.00 | 1,145.00 | 5,725.00 | 6,260 |
| 2024-08-12 | 1,154.00 | 1,190.00 | 1,154.00 | 1,170.00 | 5,850.00 | 6,703 |
| 2024-08-09 | 1,106.00 | 1,171.00 | 1,106.00 | 1,165.00 | 5,825.00 | 10,168 |
| 2024-08-08 | 1,145.00 | 1,145.00 | 1,115.00 | 1,115.00 | 5,575.00 | 7,964 |
| 2024-08-07 | 1,086.00 | 1,173.00 | 1,077.00 | 1,130.00 | 5,650.00 | 12,215 |
| 2024-08-06 | 1,010.00 | 1,119.00 | 1,010.00 | 1,087.00 | 5,435.00 | 20,340 |
| 2024-08-05 | 1,196.00 | 1,196.00 | 1,035.00 | 1,037.00 | 5,185.00 | 28,593 |
| 2024-08-02 | 1,203.00 | 1,216.00 | 1,180.00 | 1,196.00 | 5,980.00 | 15,932 |
| 2024-08-01 | 1,213.00 | 1,263.00 | 1,213.00 | 1,220.00 | 6,100.00 | 3,185 |
| 2024-07-31 | 1,210.00 | 1,241.00 | 1,210.00 | 1,225.00 | 6,125.00 | 3,166 |
| 2024-07-30 | 1,245.00 | 1,281.00 | 1,220.00 | 1,225.00 | 6,125.00 | 4,164 |
| 2024-07-29 | 1,289.00 | 1,289.00 | 1,224.00 | 1,244.00 | 6,220.00 | 7,595 |
| 2024-07-26 | 1,210.00 | 1,269.00 | 1,189.00 | 1,269.00 | 6,345.00 | 8,178 |
| 2024-07-25 | 1,234.00 | 1,248.00 | 1,170.00 | 1,210.00 | 6,050.00 | 12,280 |
| 2024-07-24 | 1,242.00 | 1,260.00 | 1,229.00 | 1,234.00 | 6,170.00 | 5,207 |
| 2024-07-23 | 1,237.00 | 1,247.00 | 1,211.00 | 1,235.00 | 6,175.00 | 11,746 |
| 2024-07-22 | 1,280.00 | 1,285.00 | 1,236.00 | 1,237.00 | 6,185.00 | 14,650 |
| 2024-07-19 | 1,301.00 | 1,301.00 | 1,275.00 | 1,280.00 | 6,400.00 | 7,747 |
| 2024-07-18 | 1,311.00 | 1,325.00 | 1,240.00 | 1,302.00 | 6,510.00 | 11,489 |
| 2024-07-17 | 1,340.00 | 1,345.00 | 1,322.00 | 1,325.00 | 6,625.00 | 9,273 |
| 2024-07-16 | 1,365.00 | 1,395.00 | 1,318.00 | 1,340.00 | 6,700.00 | 22,426 |
| 2024-07-15 | 1,383.00 | 1,413.00 | 1,361.00 | 1,372.00 | 6,860.00 | 14,191 |
| 2024-07-12 | 1,416.00 | 1,416.00 | 1,386.00 | 1,387.00 | 6,935.00 | 10,826 |
| 2024-07-11 | 1,435.00 | 1,435.00 | 1,402.00 | 1,412.00 | 7,060.00 | 19,061 |
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.