Nextchip Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 10,125.75 | 10,410.28 | 9,673.86 | 9,983.49 | 9,983.49 | 536,581 |
| 2024-01-31 | 10,920.75 | 10,920.75 | 10,192.70 | 10,251.28 | 10,251.28 | 407,442 |
| 2024-01-30 | 11,347.54 | 11,389.38 | 10,460.49 | 10,954.22 | 10,954.22 | 719,335 |
| 2024-01-29 | 12,008.64 | 12,184.38 | 11,155.06 | 11,364.27 | 11,364.27 | 712,479 |
| 2024-01-26 | 12,134.17 | 12,452.16 | 11,966.80 | 12,184.38 | 12,184.38 | 224,135 |
| 2024-01-25 | 12,971.00 | 13,079.79 | 11,975.17 | 12,134.17 | 12,134.17 | 719,184 |
| 2024-01-24 | 13,330.85 | 13,448.00 | 13,012.85 | 13,079.79 | 13,079.79 | 228,475 |
| 2024-01-23 | 13,690.69 | 13,690.69 | 12,778.53 | 12,971.00 | 12,971.00 | 407,264 |
| 2024-01-22 | 13,640.48 | 13,766.00 | 13,138.37 | 13,598.63 | 13,598.63 | 362,934 |
| 2024-01-19 | 13,389.42 | 13,473.11 | 13,079.79 | 13,305.74 | 13,305.74 | 242,319 |
| 2024-01-18 | 12,719.95 | 13,063.06 | 12,703.22 | 13,012.85 | 13,012.85 | 197,860 |
| 2024-01-17 | 13,816.21 | 13,816.21 | 12,761.80 | 12,920.79 | 12,920.79 | 536,238 |
| 2024-01-16 | 14,243.00 | 14,293.21 | 13,431.27 | 13,740.90 | 13,740.90 | 368,914 |
| 2024-01-15 | 14,309.95 | 14,460.58 | 14,109.11 | 14,192.79 | 14,192.79 | 222,596 |
| 2024-01-12 | 14,527.53 | 14,527.53 | 14,142.58 | 14,343.42 | 14,343.42 | 299,806 |
| 2024-01-11 | 14,134.21 | 14,468.95 | 14,092.37 | 14,418.74 | 14,418.74 | 286,779 |
| 2024-01-10 | 14,745.10 | 14,786.95 | 13,975.21 | 14,167.68 | 14,167.68 | 559,619 |
| 2024-01-09 | 14,937.58 | 15,238.84 | 14,586.10 | 14,728.37 | 14,728.37 | 505,365 |
| 2024-01-08 | 14,636.31 | 14,753.47 | 14,477.32 | 14,644.68 | 14,644.68 | 293,402 |
| 2024-01-05 | 14,937.58 | 14,945.94 | 14,326.68 | 14,494.05 | 14,494.05 | 947,612 |
| 2024-01-04 | 15,456.42 | 15,673.99 | 15,012.89 | 15,272.31 | 15,272.31 | 689,528 |
| 2024-01-03 | 15,397.84 | 15,565.21 | 14,929.21 | 15,556.84 | 15,556.84 | 643,687 |
| 2024-01-02 | 15,657.26 | 15,858.10 | 15,339.26 | 15,548.47 | 15,548.47 | 739,963 |
| 2023-12-28 | 15,481.52 | 15,732.57 | 15,263.94 | 15,556.84 | 15,556.84 | 819,914 |
| 2023-12-27 | 14,795.31 | 15,406.21 | 14,477.32 | 15,188.63 | 15,188.63 | 748,629 |
| 2023-12-26 | 14,862.26 | 15,079.84 | 14,519.16 | 14,644.68 | 14,644.68 | 396,249 |
| 2023-12-22 | 14,837.16 | 15,732.57 | 14,653.05 | 15,054.73 | 15,054.73 | 1,611,692 |
| 2023-12-21 | 14,234.63 | 14,845.52 | 14,234.63 | 14,812.05 | 14,812.05 | 801,460 |
| 2023-12-20 | 14,335.05 | 14,561.00 | 14,067.26 | 14,201.16 | 14,201.16 | 609,571 |
| 2023-12-19 | 14,837.16 | 14,954.31 | 14,142.58 | 14,335.05 | 14,335.05 | 3,391,245 |
| 2023-12-18 | 14,778.58 | 14,929.21 | 14,569.37 | 14,745.10 | 14,745.10 | 286,666 |
| 2023-12-15 | 14,954.31 | 14,971.05 | 14,351.79 | 14,728.37 | 14,728.37 | 362,615 |
| 2023-12-14 | 15,339.26 | 15,548.47 | 14,535.89 | 14,786.95 | 14,786.95 | 406,888 |
| 2023-12-13 | 15,657.26 | 15,732.57 | 14,954.31 | 15,088.21 | 15,088.21 | 341,214 |
| 2023-12-12 | 15,983.63 | 16,058.94 | 15,623.78 | 15,673.99 | 15,673.99 | 333,289 |
| 2023-12-11 | 15,699.10 | 16,000.36 | 15,489.89 | 15,858.10 | 15,858.10 | 416,411 |
| 2023-12-08 | 15,063.10 | 15,791.15 | 14,987.79 | 15,699.10 | 15,699.10 | 501,836 |
| 2023-12-07 | 14,636.31 | 14,979.42 | 14,368.53 | 14,703.26 | 14,703.26 | 222,444 |
| 2023-12-06 | 14,418.74 | 14,770.21 | 14,251.37 | 14,745.10 | 14,745.10 | 214,223 |
| 2023-12-05 | 14,912.47 | 15,305.79 | 14,109.11 | 14,376.89 | 14,376.89 | 450,980 |
| 2023-12-04 | 15,732.57 | 15,732.57 | 15,104.94 | 15,121.68 | 15,121.68 | 365,840 |
| 2023-12-01 | 15,925.05 | 15,925.05 | 15,523.36 | 15,573.57 | 15,573.57 | 306,987 |
| 2023-11-30 | 15,899.94 | 16,418.78 | 15,397.84 | 15,899.94 | 15,899.94 | 642,196 |
| 2023-11-29 | 15,916.68 | 16,209.57 | 15,648.89 | 15,799.52 | 15,799.52 | 619,446 |
| 2023-11-28 | 16,778.62 | 17,238.88 | 15,481.52 | 15,916.68 | 15,916.68 | 1,813,922 |
| 2023-11-27 | 15,740.94 | 16,452.26 | 15,565.21 | 16,184.47 | 16,184.47 | 1,072,358 |
| 2023-11-24 | 15,439.68 | 15,841.36 | 15,079.84 | 15,665.63 | 15,665.63 | 588,881 |
| 2023-11-23 | 16,017.10 | 16,125.89 | 15,289.05 | 15,456.42 | 15,456.42 | 597,649 |
| 2023-11-22 | 15,565.21 | 16,025.47 | 15,180.26 | 15,933.41 | 15,933.41 | 752,838 |
| 2023-11-21 | 15,046.37 | 15,757.68 | 14,904.10 | 15,648.89 | 15,648.89 | 1,437,605 |
| 2023-11-20 | 14,879.00 | 15,012.89 | 14,351.79 | 14,669.79 | 14,669.79 | 293,435 |
| 2023-11-17 | 14,979.42 | 15,155.15 | 14,393.63 | 14,653.05 | 14,653.05 | 534,225 |
| 2023-11-16 | 13,891.53 | 15,054.73 | 13,891.53 | 14,770.21 | 14,770.21 | 1,125,384 |
| 2023-11-15 | 13,958.47 | 14,468.95 | 13,849.69 | 14,318.32 | 14,318.32 | 389,620 |
| 2023-11-14 | 12,678.11 | 13,782.74 | 12,678.11 | 13,699.05 | 13,699.05 | 391,551 |
| 2023-11-13 | 13,858.05 | 13,966.84 | 12,468.90 | 12,527.48 | 12,527.48 | 440,553 |
| 2023-11-10 | 13,473.11 | 13,908.26 | 13,088.16 | 13,799.48 | 13,799.48 | 217,501 |
| 2023-11-09 | 14,376.89 | 14,477.32 | 13,665.58 | 13,774.37 | 13,774.37 | 334,320 |
| 2023-11-08 | 14,686.52 | 15,096.58 | 14,393.63 | 14,477.32 | 14,477.32 | 369,391 |
| 2023-11-07 | 14,109.11 | 14,887.37 | 13,858.05 | 14,627.95 | 14,627.95 | 763,431 |
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.