Nextchip Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8,519.02 | 8,711.49 | 8,385.13 | 8,686.39 | 8,686.39 | 128,135 |
| 2024-07-26 | 8,426.97 | 8,611.07 | 8,343.29 | 8,519.02 | 8,519.02 | 135,161 |
| 2024-07-25 | 8,728.23 | 8,954.18 | 8,410.23 | 8,418.60 | 8,418.60 | 395,303 |
| 2024-07-24 | 8,996.02 | 9,556.70 | 8,979.28 | 9,121.55 | 9,121.55 | 198,086 |
| 2024-07-23 | 9,464.65 | 9,581.81 | 9,079.70 | 9,129.91 | 9,129.91 | 238,883 |
| 2024-07-22 | 10,042.07 | 10,042.07 | 9,263.81 | 9,355.86 | 9,355.86 | 485,053 |
| 2024-07-19 | 10,309.86 | 10,418.65 | 10,109.02 | 10,125.75 | 10,125.75 | 145,390 |
| 2024-07-18 | 10,318.23 | 10,410.28 | 9,983.49 | 10,309.86 | 10,309.86 | 402,828 |
| 2024-07-17 | 11,196.91 | 11,464.69 | 10,627.86 | 10,753.38 | 10,753.38 | 491,914 |
| 2024-07-16 | 11,037.91 | 11,196.91 | 10,745.01 | 11,155.06 | 11,155.06 | 259,056 |
| 2024-07-15 | 10,878.91 | 11,255.48 | 10,711.54 | 11,012.80 | 11,012.80 | 372,668 |
| 2024-07-12 | 10,703.17 | 10,786.85 | 10,360.07 | 10,460.49 | 10,460.49 | 395,597 |
| 2024-07-11 | 11,263.85 | 11,263.85 | 10,853.80 | 10,878.91 | 10,878.91 | 327,321 |
| 2024-07-10 | 11,548.38 | 11,548.38 | 10,970.96 | 11,238.75 | 11,238.75 | 490,472 |
| 2024-07-09 | 11,381.01 | 11,673.90 | 10,803.59 | 11,573.48 | 11,573.48 | 785,641 |
| 2024-07-08 | 11,297.33 | 12,083.96 | 11,213.64 | 11,439.59 | 11,439.59 | 1,679,591 |
| 2024-07-05 | 9,715.70 | 11,665.54 | 9,690.60 | 11,171.80 | 11,171.80 | 3,014,904 |
| 2024-07-04 | 10,368.44 | 10,460.49 | 9,707.33 | 9,715.70 | 9,715.70 | 321,093 |
| 2024-07-03 | 9,908.17 | 10,217.80 | 9,908.17 | 10,175.96 | 10,175.96 | 215,669 |
| 2024-07-02 | 10,602.75 | 10,811.96 | 9,883.07 | 9,941.65 | 9,941.65 | 557,314 |
| 2024-07-01 | 10,962.59 | 11,355.91 | 10,811.96 | 10,820.33 | 10,820.33 | 410,065 |
| 2024-06-28 | 10,987.70 | 11,029.54 | 10,485.59 | 10,778.49 | 10,778.49 | 376,342 |
| 2024-06-27 | 11,339.17 | 11,381.01 | 10,945.85 | 10,954.22 | 10,954.22 | 209,120 |
| 2024-06-26 | 11,573.48 | 11,648.80 | 11,096.49 | 11,330.80 | 11,330.80 | 339,812 |
| 2024-06-25 | 11,029.54 | 11,774.33 | 10,753.38 | 11,657.17 | 11,657.17 | 524,949 |
| 2024-06-24 | 11,540.01 | 11,548.38 | 11,029.54 | 11,113.22 | 11,113.22 | 359,847 |
| 2024-06-21 | 12,150.90 | 12,150.90 | 11,581.85 | 11,581.85 | 11,581.85 | 515,070 |
| 2024-06-20 | 12,301.53 | 12,376.85 | 11,924.96 | 12,276.43 | 12,276.43 | 1,049,976 |
| 2024-06-19 | 11,155.06 | 12,217.85 | 11,046.28 | 12,217.85 | 12,217.85 | 1,257,364 |
| 2024-06-18 | 11,280.59 | 11,740.85 | 10,920.75 | 11,163.43 | 11,163.43 | 633,535 |
| 2024-06-17 | 11,573.48 | 11,665.54 | 11,096.49 | 11,155.06 | 11,155.06 | 473,826 |
| 2024-06-14 | 11,858.01 | 12,000.27 | 11,489.80 | 11,690.64 | 11,690.64 | 467,418 |
| 2024-06-13 | 11,673.90 | 11,891.48 | 11,406.12 | 11,774.33 | 11,774.33 | 667,569 |
| 2024-06-12 | 11,632.06 | 11,715.75 | 11,138.33 | 11,590.22 | 11,590.22 | 546,936 |
| 2024-06-11 | 11,724.11 | 12,067.22 | 11,540.01 | 11,615.33 | 11,615.33 | 524,826 |
| 2024-06-10 | 11,255.48 | 11,858.01 | 11,230.38 | 11,673.90 | 11,673.90 | 443,519 |
| 2024-06-07 | 11,129.96 | 11,715.75 | 10,795.22 | 11,548.38 | 11,548.38 | 589,512 |
| 2024-06-05 | 11,715.75 | 11,799.43 | 10,878.91 | 11,046.28 | 11,046.28 | 679,152 |
| 2024-06-04 | 11,732.48 | 11,933.32 | 11,381.01 | 11,648.80 | 11,648.80 | 730,550 |
| 2024-06-03 | 11,908.22 | 11,933.32 | 11,464.69 | 11,565.12 | 11,565.12 | 930,901 |
| 2024-05-31 | 11,330.80 | 11,749.22 | 11,071.38 | 11,749.22 | 11,749.22 | 1,482,240 |
| 2024-05-30 | 10,611.12 | 11,196.91 | 10,510.70 | 11,196.91 | 11,196.91 | 1,037,440 |
| 2024-05-29 | 10,301.49 | 10,828.70 | 10,033.70 | 10,443.75 | 10,443.75 | 574,973 |
| 2024-05-28 | 10,535.80 | 10,535.80 | 10,167.59 | 10,268.01 | 10,268.01 | 181,789 |
| 2024-05-27 | 10,627.86 | 10,627.86 | 9,891.44 | 10,351.70 | 10,351.70 | 536,382 |
| 2024-05-24 | 10,201.07 | 10,811.96 | 10,000.23 | 10,661.33 | 10,661.33 | 605,560 |
| 2024-05-23 | 10,376.80 | 10,460.49 | 10,058.81 | 10,334.96 | 10,334.96 | 356,459 |
| 2024-05-22 | 10,435.38 | 10,493.96 | 10,150.86 | 10,351.70 | 10,351.70 | 376,666 |
| 2024-05-21 | 9,665.49 | 10,820.33 | 9,665.49 | 10,452.12 | 10,452.12 | 1,918,473 |
| 2024-05-20 | 9,473.02 | 9,623.65 | 9,196.86 | 9,531.60 | 9,531.60 | 165,060 |
| 2024-05-17 | 9,623.65 | 9,623.65 | 9,364.23 | 9,473.02 | 9,473.02 | 93,139 |
| 2024-05-16 | 9,523.23 | 9,824.49 | 9,473.02 | 9,665.49 | 9,665.49 | 187,667 |
| 2024-05-14 | 9,046.23 | 9,765.91 | 8,920.70 | 9,464.65 | 9,464.65 | 427,130 |
| 2024-05-13 | 9,029.49 | 9,121.55 | 8,694.76 | 8,803.55 | 8,803.55 | 107,225 |
| 2024-05-10 | 9,054.60 | 9,255.44 | 8,954.18 | 9,012.76 | 9,012.76 | 128,003 |
| 2024-05-09 | 9,330.76 | 9,330.76 | 9,054.60 | 9,088.07 | 9,088.07 | 96,001 |
| 2024-05-08 | 9,447.91 | 9,447.91 | 9,155.02 | 9,288.91 | 9,288.91 | 100,618 |
| 2024-05-07 | 9,523.23 | 9,791.02 | 9,372.60 | 9,447.91 | 9,447.91 | 89,261 |
| 2024-05-03 | 9,623.65 | 9,623.65 | 9,355.86 | 9,447.91 | 9,447.91 | 71,493 |
| 2024-05-02 | 9,389.33 | 9,615.28 | 9,163.39 | 9,548.33 | 9,548.33 | 135,541 |
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.