Nextchip Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 10,050.44 | 10,184.33 | 9,389.33 | 9,406.07 | 9,406.07 | 474,929 |
| 2024-04-29 | 9,205.23 | 9,673.86 | 9,171.76 | 9,464.65 | 9,464.65 | 245,187 |
| 2024-04-26 | 9,364.23 | 9,372.60 | 8,878.86 | 9,088.07 | 9,088.07 | 175,120 |
| 2024-04-25 | 9,037.86 | 9,397.70 | 8,878.86 | 9,163.39 | 9,163.39 | 190,025 |
| 2024-04-24 | 8,560.86 | 9,263.81 | 8,560.86 | 9,088.07 | 9,088.07 | 332,996 |
| 2024-04-23 | 8,477.18 | 8,493.92 | 8,368.39 | 8,477.18 | 8,477.18 | 85,929 |
| 2024-04-22 | 8,502.28 | 8,502.28 | 8,293.07 | 8,460.44 | 8,460.44 | 98,892 |
| 2024-04-19 | 8,795.18 | 9,046.23 | 8,234.50 | 8,376.76 | 8,376.76 | 281,659 |
| 2024-04-18 | 8,376.76 | 8,661.28 | 8,309.81 | 8,627.81 | 8,627.81 | 109,011 |
| 2024-04-17 | 8,401.86 | 8,452.07 | 8,318.18 | 8,410.23 | 8,410.23 | 88,233 |
| 2024-04-16 | 8,544.13 | 8,694.76 | 8,209.39 | 8,334.92 | 8,334.92 | 193,716 |
| 2024-04-15 | 8,862.13 | 9,029.49 | 8,426.97 | 8,544.13 | 8,544.13 | 260,528 |
| 2024-04-12 | 9,364.23 | 9,481.39 | 9,096.44 | 9,104.81 | 9,104.81 | 229,424 |
| 2024-04-11 | 9,715.70 | 9,791.02 | 9,314.02 | 9,330.76 | 9,330.76 | 243,374 |
| 2024-04-09 | 10,184.33 | 10,293.12 | 9,816.12 | 9,816.12 | 9,816.12 | 211,569 |
| 2024-04-08 | 10,075.54 | 10,535.80 | 9,958.38 | 10,025.33 | 10,025.33 | 504,034 |
| 2024-04-05 | 9,958.38 | 10,042.07 | 9,832.86 | 9,849.60 | 9,849.60 | 174,055 |
| 2024-04-04 | 10,000.23 | 10,276.38 | 9,874.70 | 10,201.07 | 10,201.07 | 211,699 |
| 2024-04-03 | 9,958.38 | 10,201.07 | 9,732.44 | 10,008.59 | 10,008.59 | 211,783 |
| 2024-04-02 | 10,025.33 | 10,611.12 | 9,966.75 | 10,050.44 | 10,050.44 | 536,962 |
| 2024-04-01 | 9,799.38 | 10,016.96 | 9,791.02 | 9,950.02 | 9,950.02 | 128,391 |
| 2024-03-29 | 10,083.91 | 10,083.91 | 9,749.17 | 9,799.38 | 9,799.38 | 157,862 |
| 2024-03-28 | 9,849.60 | 10,042.07 | 9,791.02 | 9,924.91 | 9,924.91 | 143,954 |
| 2024-03-27 | 10,025.33 | 10,125.75 | 9,749.17 | 9,799.38 | 9,799.38 | 219,509 |
| 2024-03-26 | 10,167.59 | 10,201.07 | 9,908.17 | 9,916.54 | 9,916.54 | 255,751 |
| 2024-03-25 | 10,209.44 | 10,217.80 | 10,109.02 | 10,134.12 | 10,134.12 | 132,239 |
| 2024-03-22 | 10,343.33 | 10,770.12 | 10,125.75 | 10,142.49 | 10,142.49 | 515,594 |
| 2024-03-21 | 10,309.86 | 10,334.96 | 10,033.70 | 10,075.54 | 10,075.54 | 238,530 |
| 2024-03-20 | 10,753.38 | 10,770.12 | 10,092.28 | 10,175.96 | 10,175.96 | 456,122 |
| 2024-03-19 | 10,100.65 | 10,109.02 | 9,941.65 | 10,083.91 | 10,083.91 | 139,128 |
| 2024-03-18 | 10,192.70 | 10,192.70 | 10,008.59 | 10,142.49 | 10,142.49 | 173,392 |
| 2024-03-15 | 10,468.86 | 10,535.80 | 10,042.07 | 10,192.70 | 10,192.70 | 254,526 |
| 2024-03-14 | 10,786.85 | 10,811.96 | 10,485.59 | 10,611.12 | 10,611.12 | 215,721 |
| 2024-03-13 | 11,339.17 | 11,506.54 | 10,719.91 | 10,786.85 | 10,786.86 | 558,750 |
| 2024-03-12 | 9,958.38 | 11,255.48 | 9,891.44 | 11,213.64 | 11,213.64 | 1,177,146 |
| 2024-03-11 | 9,816.12 | 9,924.91 | 9,615.28 | 9,891.44 | 9,891.44 | 251,722 |
| 2024-03-08 | 10,175.96 | 10,334.96 | 9,924.91 | 9,941.65 | 9,941.65 | 331,790 |
| 2024-03-07 | 10,334.96 | 10,376.80 | 9,983.49 | 10,092.28 | 10,092.28 | 331,788 |
| 2024-03-06 | 10,427.01 | 10,502.33 | 10,159.23 | 10,226.17 | 10,226.17 | 303,267 |
| 2024-03-05 | 11,004.43 | 11,037.91 | 10,418.65 | 10,427.01 | 10,427.01 | 292,816 |
| 2024-03-04 | 10,711.54 | 10,962.59 | 10,652.96 | 10,912.38 | 10,912.38 | 329,511 |
| 2024-02-29 | 11,029.54 | 11,029.54 | 10,401.91 | 10,510.70 | 10,510.70 | 438,461 |
| 2024-02-28 | 11,297.33 | 11,523.27 | 11,029.54 | 11,054.64 | 11,054.64 | 310,845 |
| 2024-02-27 | 11,950.06 | 11,950.06 | 11,129.96 | 11,297.33 | 11,297.33 | 506,523 |
| 2024-02-26 | 12,134.17 | 12,251.32 | 11,732.48 | 11,950.06 | 11,950.06 | 541,222 |
| 2024-02-23 | 12,134.17 | 12,209.48 | 11,464.69 | 11,975.17 | 11,975.17 | 709,069 |
| 2024-02-22 | 11,883.11 | 12,259.69 | 11,523.27 | 12,075.59 | 12,075.59 | 1,340,576 |
| 2024-02-21 | 10,878.91 | 11,841.27 | 10,761.75 | 11,297.33 | 11,297.33 | 870,406 |
| 2024-02-20 | 11,096.49 | 11,247.12 | 10,920.75 | 10,954.22 | 10,954.22 | 257,973 |
| 2024-02-19 | 11,648.80 | 11,824.54 | 11,129.96 | 11,247.12 | 11,247.12 | 314,510 |
| 2024-02-16 | 11,715.75 | 12,452.16 | 11,606.96 | 11,648.80 | 11,648.80 | 1,168,736 |
| 2024-02-15 | 11,807.80 | 11,816.17 | 11,347.54 | 11,389.38 | 11,389.38 | 291,656 |
| 2024-02-14 | 10,987.70 | 11,623.69 | 10,945.85 | 11,590.22 | 11,590.22 | 284,206 |
| 2024-02-13 | 11,347.54 | 11,648.80 | 11,037.91 | 11,339.17 | 11,339.17 | 614,311 |
| 2024-02-08 | 10,418.65 | 11,288.96 | 10,360.07 | 10,845.43 | 10,845.43 | 688,650 |
| 2024-02-07 | 10,301.49 | 10,334.96 | 10,100.65 | 10,201.07 | 10,201.07 | 135,392 |
| 2024-02-06 | 10,268.01 | 10,435.38 | 9,966.75 | 10,301.49 | 10,301.49 | 195,535 |
| 2024-02-05 | 10,477.22 | 10,535.80 | 10,142.49 | 10,268.01 | 10,268.01 | 168,123 |
| 2024-02-02 | 10,150.86 | 10,460.49 | 10,083.91 | 10,435.38 | 10,435.38 | 372,373 |
| 2024-02-01 | 10,125.75 | 10,410.28 | 9,673.86 | 9,983.49 | 9,983.49 | 536,581 |
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.