Nextchip Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	10,627.86	11,104.85	10,468.86	10,954.22	10,954.22	305,931
2023-08-03	10,904.01	10,937.49	10,326.59	10,694.80	10,694.80	387,974
2023-08-02	11,573.48	11,983.53	10,954.22	10,962.59	10,962.59	520,962
2023-08-01	11,765.96	12,134.17	11,506.54	11,807.80	11,807.80	726,486
2023-07-31	11,138.33	11,648.80	10,878.91	11,648.80	11,648.80	644,723
2023-07-28	10,468.86	10,945.85	10,217.80	10,820.33	10,820.33	422,115
2023-07-27	10,410.28	10,669.70	10,083.91	10,493.96	10,493.96	553,374
2023-07-26	11,188.54	11,314.06	9,874.70	10,251.28	10,251.28	1,353,418
2023-07-25	11,456.33	11,682.27	11,063.01	11,096.49	11,096.49	575,550
2023-07-24	12,460.53	12,468.90	11,464.69	11,590.22	11,590.22	664,811
2023-07-21	11,933.32	12,887.32	11,799.43	12,326.64	12,326.64	866,953
2023-07-20	12,401.95	12,510.74	11,908.22	12,259.69	12,259.69	715,905
2023-07-19	13,146.74	13,155.11	12,460.53	12,552.59	12,552.59	1,083,330
2023-07-18	12,887.32	13,088.16	12,343.38	12,535.85	12,535.85	704,830
2023-07-17	12,401.95	13,012.85	12,209.48	12,728.32	12,728.32	749,935
2023-07-14	12,309.90	13,121.64	11,899.85	12,678.11	12,678.11	2,063,048
2023-07-13	12,117.43	12,125.80	11,247.12	11,841.27	11,841.27	1,291,656
2023-07-12	11,824.54	11,841.27	11,297.33	11,640.43	11,640.43	687,785
2023-07-11	11,121.59	11,799.43	10,979.33	11,665.54	11,665.54	1,080,471
2023-07-10	12,728.32	12,745.06	10,460.49	10,878.91	10,878.91	2,858,985
2023-07-07	12,828.74	12,987.74	12,485.64	12,770.16	12,770.16	547,063
2023-07-06	12,686.48	13,766.00	12,385.22	13,054.69	13,054.69	1,836,145
2023-07-05	13,807.84	14,611.21	12,560.95	12,636.27	12,636.27	3,017,800
2023-07-04	13,448.00	13,740.90	13,155.11	13,305.74	13,305.74	639,718
2023-07-03	12,510.74	13,757.63	12,435.43	13,448.00	13,448.00	1,501,957
2023-06-30	12,552.59	12,594.43	11,950.06	12,385.22	12,385.22	538,952
2023-06-29	12,544.22	12,954.27	12,335.01	12,552.59	12,552.59	738,412
2023-06-28	12,544.22	13,071.43	12,309.90	12,335.01	12,335.01	1,046,585
2023-06-27	13,766.00	13,766.00	12,301.53	12,468.90	12,468.90	1,910,359
2023-06-26	13,665.58	14,920.84	13,004.48	13,858.05	13,858.05	2,606,988
2023-06-23	13,632.11	14,552.63	13,481.48	13,665.58	13,665.58	2,340,847
2023-06-22	11,715.75	14,092.37	11,623.69	13,799.48	13,799.48	5,237,558
2023-06-21	12,427.06	12,627.90	11,891.48	11,966.80	11,966.80	1,157,788
2023-06-20	12,510.74	12,627.90	11,983.53	12,427.06	12,427.06	1,063,492
2023-06-19	13,473.11	13,481.48	12,050.48	12,351.74	12,351.74	1,826,539
2023-06-16	13,196.95	13,690.69	13,054.69	13,205.32	13,205.32	1,629,140
2023-06-15	12,887.32	13,715.79	11,548.38	13,213.69	13,213.69	4,694,075
2023-06-14	12,719.95	13,079.79	12,259.69	12,452.16	12,452.16	3,445,567
2023-06-13	11,230.38	13,389.42	11,037.91	12,519.11	12,519.11	13,478,016
2023-06-12	9,456.28	10,452.12	9,129.91	10,410.28	10,410.28	2,736,696
2023-06-09	9,079.70	9,314.02	9,062.97	9,263.81	9,263.81	204,278
2023-06-08	9,230.33	9,397.70	9,037.86	9,121.55	9,121.55	365,794
2023-06-07	9,046.23	9,188.49	8,895.60	8,987.65	8,987.65	234,039
2023-06-05	9,314.02	9,397.70	9,071.33	9,088.07	9,088.07	247,506
2023-06-02	9,615.28	9,698.96	9,297.28	9,314.02	9,314.02	354,741
2023-06-01	9,498.12	9,866.33	9,372.60	9,489.75	9,489.75	917,021
2023-05-31	9,196.86	9,899.81	9,046.23	9,606.91	9,606.91	2,249,860
2023-05-30	9,380.97	9,447.91	9,088.07	9,255.44	9,255.44	734,087
2023-05-26	8,786.81	9,247.07	8,711.49	9,205.23	9,205.23	841,618
2023-05-25	8,945.81	9,113.18	8,569.23	8,652.92	8,652.92	337,325
2023-05-24	8,878.86	8,878.86	8,611.07	8,703.13	8,703.13	341,325
2023-05-23	9,272.18	9,280.54	8,920.70	8,987.65	8,987.65	344,783
2023-05-22	8,962.55	9,623.65	8,954.18	9,213.60	9,213.60	1,133,331
2023-05-19	9,062.97	9,355.86	8,744.97	9,054.60	9,054.60	2,346,456
2023-05-18	8,477.18	8,602.71	8,351.65	8,502.28	8,502.28	583,032
2023-05-17	8,209.39	8,452.07	8,083.86	8,251.23	8,251.23	510,351
2023-05-16	8,502.28	8,669.65	8,092.23	8,209.39	8,209.39	1,190,627
2023-05-15	8,418.60	9,991.86	8,343.29	8,569.23	8,569.23	13,449,373
2023-05-12	7,908.13	8,426.97	7,657.08	8,284.71	8,284.71	313,738
2023-05-11	7,883.02	8,117.34	7,883.02	7,891.39	7,891.39	114,486

← NewerPage 14 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.