Nextchip Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	13,473.11	14,075.63	12,853.85	13,983.58	13,983.58	495,951
2023-11-03	13,222.06	13,514.95	12,820.37	13,222.06	13,222.06	377,540
2023-11-02	13,046.32	13,230.42	12,678.11	12,929.16	12,929.16	438,611
2023-11-01	12,142.53	12,803.64	12,050.48	12,485.64	12,485.64	682,867
2023-10-31	13,816.21	13,941.74	11,364.27	11,715.75	11,715.75	1,240,641
2023-10-30	14,150.95	14,226.26	13,531.69	13,657.21	13,657.21	356,360
2023-10-27	14,812.05	14,879.00	14,100.74	14,268.11	14,268.11	398,666
2023-10-26	14,226.26	14,962.68	14,092.37	14,611.21	14,611.21	402,535
2023-10-25	14,786.95	15,448.05	14,577.74	15,088.21	15,088.21	536,478
2023-10-24	13,933.37	14,954.31	13,481.48	14,786.95	14,786.95	486,291
2023-10-23	14,226.26	14,795.31	13,891.53	13,891.53	13,891.53	406,909
2023-10-20	13,858.05	14,920.84	13,222.06	14,410.37	14,410.37	1,025,010
2023-10-19	15,899.94	15,899.94	14,217.89	14,243.00	14,243.00	1,095,039
2023-10-18	15,397.84	16,594.52	14,828.79	16,452.26	16,452.26	1,016,938
2023-10-17	15,657.26	15,749.31	15,029.63	15,314.15	15,314.15	466,142
2023-10-16	15,682.36	15,866.47	15,004.52	15,247.21	15,247.21	599,314
2023-10-13	15,439.68	16,092.41	15,188.63	15,866.47	15,866.47	841,836
2023-10-12	15,213.73	15,874.84	14,987.79	15,607.05	15,607.05	1,002,243
2023-10-11	13,397.79	16,192.84	13,397.79	15,146.79	15,146.79	2,822,266
2023-10-10	13,891.53	13,891.53	12,887.32	13,130.00	13,130.00	410,441
2023-10-06	12,644.64	14,033.79	12,644.64	13,891.53	13,891.53	555,178
2023-10-05	13,422.90	13,632.11	12,627.90	12,627.90	12,627.90	473,978
2023-10-04	13,389.42	13,782.74	12,870.58	12,962.64	12,962.64	701,564
2023-09-27	12,184.38	13,305.74	11,933.32	13,180.21	13,180.21	743,650
2023-09-26	12,276.43	12,401.95	11,866.38	11,899.85	11,899.85	191,089
2023-09-25	12,460.53	12,477.27	12,117.43	12,159.27	12,159.27	170,766
2023-09-22	12,343.38	12,644.64	12,284.80	12,393.59	12,393.59	320,124
2023-09-21	13,054.69	13,222.06	12,552.59	12,602.80	12,602.80	539,496
2023-09-20	13,598.63	13,766.00	13,138.37	13,372.69	13,372.69	359,921
2023-09-19	14,226.26	14,226.26	13,598.63	13,632.11	13,632.11	464,934
2023-09-18	14,301.58	14,661.42	13,899.90	14,100.74	14,100.74	518,145
2023-09-15	15,456.42	15,891.57	14,293.21	14,602.84	14,602.84	1,103,428
2023-09-14	13,740.90	15,347.63	13,690.69	14,853.89	14,853.89	1,944,088
2023-09-13	15,481.52	16,694.94	13,573.53	13,598.63	13,598.63	3,260,460
2023-09-12	17,573.62	18,243.09	15,247.21	15,389.47	15,389.47	4,001,203
2023-09-11	16,669.83	16,686.57	15,431.31	15,816.26	15,816.26	1,070,212
2023-09-08	16,243.05	16,778.62	15,933.41	16,502.47	16,502.47	1,026,466
2023-09-07	15,899.94	17,071.52	15,899.94	16,243.05	16,243.05	1,687,914
2023-09-06	16,661.46	16,778.62	15,941.78	16,067.31	16,067.31	1,043,005
2023-09-05	16,619.62	18,243.09	15,732.57	16,736.78	16,736.78	3,637,186
2023-09-04	16,778.62	16,987.83	15,832.99	16,326.73	16,326.73	2,155,986
2023-09-01	13,523.32	17,364.41	13,347.58	16,987.83	16,987.83	7,008,717
2023-08-31	12,971.00	13,673.95	12,678.11	13,514.95	13,514.95	1,044,907
2023-08-30	12,167.64	13,682.32	12,134.17	12,971.00	12,971.00	3,089,353
2023-08-29	11,606.96	12,117.43	11,606.96	12,092.32	12,092.32	374,228
2023-08-28	11,715.75	11,816.17	11,523.27	11,590.22	11,590.22	123,935
2023-08-25	11,673.90	11,883.11	11,372.64	11,598.59	11,598.59	305,275
2023-08-24	12,443.80	12,443.80	11,807.80	11,874.75	11,874.75	458,757
2023-08-23	12,092.32	12,351.74	11,958.43	12,125.80	12,125.80	385,897
2023-08-22	12,301.53	12,435.43	11,765.96	12,008.64	12,008.64	715,030
2023-08-21	11,832.90	12,284.80	11,707.38	12,134.17	12,134.17	663,884
2023-08-18	10,996.06	11,832.90	10,795.22	11,665.54	11,665.54	558,941
2023-08-17	10,192.70	11,447.96	10,192.70	11,322.43	11,322.43	765,526
2023-08-16	10,711.54	10,770.12	10,251.28	10,251.28	10,251.28	206,819
2023-08-14	10,652.96	10,878.91	10,510.70	10,745.01	10,745.01	162,453
2023-08-11	11,063.01	11,163.43	10,778.49	10,996.06	10,996.06	213,640
2023-08-10	11,129.96	11,129.96	10,728.28	11,004.43	11,004.43	268,759
2023-08-09	10,075.54	11,222.01	10,075.54	11,096.49	11,096.49	525,434
2023-08-08	10,460.49	10,627.86	10,000.23	10,075.54	10,075.54	298,185
2023-08-07	10,795.22	10,878.91	10,410.28	10,460.49	10,460.49	255,005

← NewerPage 13 of 18 · 1,053 trading daysOlder →

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.