Nextchip Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 8,092.23 | 8,284.71 | 7,866.29 | 7,899.76 | 7,899.76 | 148,903 |
| 2023-05-09 | 8,334.92 | 8,493.92 | 8,134.08 | 8,184.29 | 8,184.29 | 157,267 |
| 2023-05-08 | 8,485.55 | 8,711.49 | 8,401.86 | 8,401.86 | 8,401.86 | 129,351 |
| 2023-05-04 | 8,661.28 | 8,661.28 | 8,401.86 | 8,426.97 | 8,426.97 | 128,072 |
| 2023-05-03 | 8,535.76 | 8,728.23 | 8,493.92 | 8,544.13 | 8,544.13 | 113,407 |
| 2023-05-02 | 8,611.07 | 8,878.86 | 8,510.65 | 8,694.76 | 8,694.76 | 226,934 |
| 2023-04-28 | 8,778.44 | 8,786.81 | 8,460.44 | 8,477.18 | 8,477.18 | 131,496 |
| 2023-04-27 | 8,426.97 | 8,786.81 | 8,343.29 | 8,728.23 | 8,728.23 | 226,658 |
| 2023-04-26 | 8,560.86 | 8,887.23 | 8,485.55 | 8,485.55 | 8,485.55 | 218,177 |
| 2023-04-25 | 8,895.60 | 8,987.65 | 8,435.34 | 8,619.44 | 8,619.44 | 367,213 |
| 2023-04-24 | 9,180.12 | 9,230.33 | 8,912.34 | 8,920.70 | 8,920.70 | 269,483 |
| 2023-04-21 | 9,464.65 | 9,598.54 | 9,205.23 | 9,213.60 | 9,213.60 | 449,554 |
| 2023-04-20 | 9,958.38 | 9,991.86 | 9,171.76 | 9,464.65 | 9,464.65 | 939,160 |
| 2023-04-19 | 9,891.44 | 10,192.70 | 9,539.96 | 9,899.81 | 9,899.81 | 1,234,174 |
| 2023-04-18 | 9,539.96 | 9,749.17 | 9,163.39 | 9,707.33 | 9,707.33 | 762,811 |
| 2023-04-17 | 9,573.44 | 9,673.86 | 9,364.23 | 9,498.12 | 9,498.12 | 461,846 |
| 2023-04-14 | 9,983.49 | 10,075.54 | 9,548.33 | 9,573.44 | 9,573.44 | 1,126,181 |
| 2023-04-13 | 9,054.60 | 10,033.70 | 8,929.07 | 10,033.70 | 10,033.70 | 3,874,242 |
| 2023-04-12 | 9,079.70 | 9,096.44 | 8,736.60 | 8,920.70 | 8,920.70 | 391,631 |
| 2023-04-11 | 8,669.65 | 8,945.81 | 8,652.92 | 8,912.34 | 8,912.34 | 390,592 |
| 2023-04-10 | 8,929.07 | 9,079.70 | 8,485.55 | 8,669.65 | 8,669.65 | 354,620 |
| 2023-04-07 | 8,736.60 | 9,004.39 | 8,661.28 | 8,878.86 | 8,878.86 | 343,170 |
| 2023-04-06 | 8,786.81 | 8,937.44 | 8,552.49 | 8,686.39 | 8,686.39 | 288,821 |
| 2023-04-05 | 8,912.34 | 9,196.86 | 8,719.86 | 8,962.55 | 8,962.55 | 303,075 |
| 2023-04-04 | 9,155.02 | 9,196.86 | 8,803.55 | 8,912.34 | 8,912.34 | 304,867 |
| 2023-04-03 | 8,711.49 | 9,238.70 | 8,652.92 | 9,196.86 | 9,196.86 | 647,761 |
| 2023-03-31 | 9,138.28 | 9,314.02 | 8,569.23 | 8,569.23 | 8,569.23 | 579,726 |
| 2023-03-30 | 8,795.18 | 9,422.81 | 8,786.81 | 9,121.55 | 9,121.55 | 1,200,721 |
| 2023-03-29 | 9,322.39 | 9,606.91 | 8,686.39 | 8,761.70 | 8,761.70 | 823,052 |
| 2023-03-28 | 9,046.23 | 9,180.12 | 8,870.49 | 9,171.76 | 9,171.76 | 414,601 |
| 2023-03-27 | 9,414.44 | 9,464.65 | 9,046.23 | 9,113.18 | 9,113.18 | 444,450 |
| 2023-03-24 | 9,539.96 | 9,740.81 | 9,305.65 | 9,355.86 | 9,355.86 | 747,249 |
| 2023-03-23 | 9,255.44 | 9,648.75 | 9,104.81 | 9,314.02 | 9,314.02 | 1,029,670 |
| 2023-03-22 | 9,205.23 | 9,431.18 | 8,996.02 | 9,255.44 | 9,255.44 | 649,426 |
| 2023-03-21 | 8,996.02 | 9,347.49 | 8,786.81 | 9,188.49 | 9,188.49 | 1,197,427 |
| 2023-03-20 | 8,351.65 | 9,146.65 | 7,908.13 | 8,945.81 | 8,945.81 | 2,054,487 |
| 2023-03-17 | 8,569.23 | 8,661.28 | 8,301.44 | 8,376.76 | 8,376.76 | 485,123 |
| 2023-03-16 | 8,284.71 | 8,652.92 | 8,042.02 | 8,452.07 | 8,452.07 | 709,679 |
| 2023-03-15 | 8,033.65 | 8,276.34 | 7,799.34 | 8,276.34 | 8,276.34 | 510,596 |
| 2023-03-14 | 8,142.44 | 8,142.44 | 7,548.29 | 7,548.29 | 7,548.29 | 404,301 |
| 2023-03-13 | 7,975.08 | 8,209.39 | 7,807.71 | 8,175.92 | 8,175.92 | 384,166 |
| 2023-03-10 | 8,259.60 | 8,477.18 | 8,075.50 | 8,201.02 | 8,201.02 | 443,793 |
| 2023-03-09 | 9,213.60 | 9,288.91 | 8,477.18 | 8,477.18 | 8,477.18 | 763,511 |
| 2023-03-08 | 9,213.60 | 9,523.23 | 8,962.55 | 8,979.28 | 8,979.28 | 623,138 |
| 2023-03-07 | 9,539.96 | 10,000.23 | 9,280.54 | 9,322.39 | 9,322.39 | 1,489,798 |
| 2023-03-06 | 9,548.33 | 9,615.28 | 9,213.60 | 9,456.28 | 9,456.28 | 742,143 |
| 2023-03-03 | 9,539.96 | 9,724.07 | 9,389.33 | 9,548.33 | 9,548.33 | 658,344 |
| 2023-03-02 | 9,991.86 | 10,159.23 | 9,422.81 | 9,590.18 | 9,590.18 | 1,635,322 |
| 2023-02-28 | 9,791.02 | 10,301.49 | 9,389.33 | 9,874.70 | 9,874.70 | 2,815,612 |
| 2023-02-27 | 9,548.33 | 9,740.81 | 9,238.70 | 9,498.12 | 9,498.12 | 1,240,075 |
| 2023-02-24 | 9,958.38 | 10,393.54 | 9,330.76 | 9,615.28 | 9,615.28 | 4,944,993 |
| 2023-02-23 | 8,820.28 | 9,698.96 | 8,678.02 | 9,698.96 | 9,698.96 | 6,470,678 |
| 2023-02-22 | 8,552.49 | 8,820.28 | 8,401.86 | 8,527.39 | 8,527.39 | 1,414,602 |
| 2023-02-21 | 8,318.18 | 9,163.39 | 8,217.76 | 8,837.02 | 8,837.02 | 3,318,754 |
| 2023-02-20 | 8,167.55 | 8,343.29 | 8,159.18 | 8,201.02 | 8,201.02 | 307,392 |
| 2023-02-17 | 8,184.29 | 8,527.39 | 8,159.18 | 8,242.86 | 8,242.86 | 518,348 |
| 2023-02-16 | 8,410.23 | 8,493.92 | 8,209.39 | 8,393.50 | 8,393.50 | 666,126 |
| 2023-02-15 | 8,845.39 | 8,945.81 | 8,368.39 | 8,410.23 | 8,410.23 | 1,280,684 |
| 2023-02-14 | 8,644.55 | 9,581.81 | 8,644.55 | 8,652.92 | 8,652.92 | 6,349,918 |
| 2023-02-13 | 7,949.97 | 8,577.60 | 7,824.44 | 8,493.92 | 8,493.92 | 2,184,515 |
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.