Nextchip Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 8,493.92 | 8,560.86 | 8,000.18 | 8,083.86 | 8,083.86 | 1,196,427 |
| 2023-02-09 | 9,071.33 | 9,121.55 | 8,485.55 | 8,502.28 | 8,502.28 | 1,171,520 |
| 2023-02-08 | 8,535.76 | 9,598.54 | 8,418.60 | 8,979.28 | 8,979.28 | 5,441,895 |
| 2023-02-07 | 8,376.76 | 8,678.02 | 8,284.71 | 8,376.76 | 8,376.76 | 1,118,260 |
| 2023-02-06 | 8,502.28 | 8,611.07 | 8,075.50 | 8,368.39 | 8,368.39 | 2,114,714 |
| 2023-02-03 | 8,452.07 | 9,146.65 | 8,167.55 | 8,837.02 | 8,837.02 | 3,549,817 |
| 2023-02-02 | 8,326.55 | 8,452.07 | 8,234.50 | 8,393.50 | 8,393.50 | 1,435,649 |
| 2023-02-01 | 8,418.60 | 8,418.60 | 8,008.55 | 8,201.02 | 8,201.02 | 1,160,271 |
| 2023-01-31 | 8,100.60 | 8,686.39 | 7,983.44 | 8,393.50 | 8,393.50 | 2,978,109 |
| 2023-01-30 | 8,067.13 | 8,468.81 | 7,941.60 | 8,226.13 | 8,226.13 | 5,302,728 |
| 2023-01-27 | 7,096.39 | 8,259.60 | 6,970.87 | 7,849.55 | 7,849.55 | 13,025,659 |
| 2023-01-26 | 7,339.08 | 7,372.55 | 6,937.40 | 7,062.92 | 7,062.92 | 1,633,589 |
| 2023-01-25 | 6,836.97 | 7,037.82 | 6,753.29 | 6,937.40 | 6,937.40 | 786,152 |
| 2023-01-20 | 6,652.87 | 6,736.55 | 6,569.19 | 6,619.40 | 6,619.40 | 298,318 |
| 2023-01-19 | 6,786.76 | 6,836.97 | 6,535.71 | 6,602.66 | 6,602.66 | 467,481 |
| 2023-01-18 | 6,619.40 | 7,046.18 | 6,502.24 | 6,895.55 | 6,895.55 | 1,518,735 |
| 2023-01-17 | 6,577.55 | 6,661.24 | 6,410.19 | 6,527.34 | 6,527.34 | 321,101 |
| 2023-01-16 | 6,694.71 | 6,895.55 | 6,602.66 | 6,652.87 | 6,652.87 | 623,868 |
| 2023-01-13 | 6,627.77 | 6,912.29 | 6,544.08 | 6,677.98 | 6,677.98 | 933,533 |
| 2023-01-12 | 6,485.50 | 6,544.08 | 6,318.13 | 6,452.03 | 6,452.03 | 257,523 |
| 2023-01-11 | 6,627.77 | 6,719.82 | 6,452.03 | 6,485.50 | 6,485.50 | 428,579 |
| 2023-01-10 | 6,309.77 | 6,677.98 | 6,301.40 | 6,443.66 | 6,443.66 | 755,373 |
| 2023-01-09 | 6,209.35 | 6,393.45 | 6,192.61 | 6,217.71 | 6,217.71 | 337,125 |
| 2023-01-06 | 6,142.40 | 6,259.56 | 6,075.45 | 6,117.29 | 6,117.29 | 427,980 |
| 2023-01-05 | 6,067.08 | 6,192.61 | 6,008.50 | 6,016.87 | 6,016.87 | 706,041 |
| 2023-01-04 | 5,665.40 | 6,226.08 | 5,665.40 | 6,041.98 | 6,041.98 | 1,224,231 |
| 2023-01-03 | 5,456.19 | 5,573.35 | 5,355.77 | 5,548.24 | 5,548.24 | 133,697 |
| 2023-01-02 | 5,790.93 | 5,882.98 | 5,431.09 | 5,456.19 | 5,456.19 | 191,737 |
| 2022-12-29 | 5,740.72 | 5,891.35 | 5,740.72 | 5,765.82 | 5,765.82 | 130,299 |
| 2022-12-28 | 5,790.93 | 5,966.66 | 5,757.45 | 5,816.03 | 5,816.03 | 176,049 |
| 2022-12-27 | 5,841.14 | 5,949.93 | 5,757.45 | 5,774.19 | 5,774.19 | 232,024 |
| 2022-12-26 | 5,899.72 | 6,000.14 | 5,866.24 | 5,866.24 | 5,866.24 | 167,467 |
| 2022-12-23 | 6,326.50 | 6,326.50 | 6,016.87 | 6,016.87 | 6,016.87 | 334,855 |
| 2022-12-22 | 6,410.19 | 6,569.19 | 6,385.08 | 6,418.56 | 6,418.56 | 230,545 |
| 2022-12-21 | 6,385.08 | 6,468.77 | 6,326.50 | 6,343.24 | 6,343.24 | 211,070 |
| 2022-12-20 | 6,485.50 | 6,577.55 | 6,368.34 | 6,368.34 | 6,368.34 | 272,662 |
| 2022-12-19 | 6,619.40 | 6,636.13 | 6,426.92 | 6,510.61 | 6,510.61 | 215,083 |
| 2022-12-16 | 6,686.34 | 6,694.71 | 6,535.71 | 6,611.03 | 6,611.03 | 355,651 |
| 2022-12-15 | 6,811.87 | 6,979.24 | 6,770.03 | 6,795.13 | 6,795.13 | 341,464 |
| 2022-12-14 | 6,887.19 | 6,937.40 | 6,569.19 | 6,862.08 | 6,862.08 | 792,770 |
| 2022-12-13 | 7,029.45 | 7,230.29 | 6,845.34 | 6,870.45 | 6,870.45 | 1,880,864 |
| 2022-12-12 | 7,029.45 | 7,238.66 | 6,870.45 | 6,903.92 | 6,903.92 | 968,309 |
| 2022-12-09 | 7,322.34 | 7,573.39 | 7,054.55 | 7,096.39 | 7,096.39 | 1,891,034 |
| 2022-12-08 | 7,330.71 | 7,339.08 | 6,987.61 | 7,079.66 | 7,079.66 | 1,015,868 |
| 2022-12-07 | 6,945.76 | 7,531.55 | 6,820.24 | 7,481.34 | 7,481.34 | 2,403,226 |
| 2022-12-06 | 7,062.92 | 7,355.81 | 6,845.34 | 6,995.97 | 6,995.97 | 1,778,491 |
| 2022-12-05 | 6,611.03 | 7,129.87 | 6,611.03 | 6,970.87 | 6,970.87 | 2,089,698 |
| 2022-12-02 | 6,569.19 | 6,569.19 | 6,468.77 | 6,493.87 | 6,493.87 | 98,827 |
| 2022-12-01 | 6,527.34 | 6,585.92 | 6,477.13 | 6,560.82 | 6,560.82 | 200,876 |
| 2022-11-30 | 6,435.29 | 6,435.29 | 6,318.13 | 6,401.82 | 6,401.82 | 100,056 |
| 2022-11-29 | 6,276.29 | 6,418.56 | 6,234.45 | 6,376.71 | 6,376.71 | 131,980 |
| 2022-11-28 | 6,669.61 | 6,728.19 | 6,376.71 | 6,376.71 | 6,376.71 | 332,033 |
| 2022-11-25 | 6,728.19 | 6,862.08 | 6,627.77 | 6,736.55 | 6,736.55 | 276,347 |
| 2022-11-24 | 6,878.82 | 6,937.40 | 6,803.50 | 6,870.45 | 6,870.45 | 182,789 |
| 2022-11-23 | 6,979.24 | 7,096.39 | 6,803.50 | 6,828.61 | 6,828.61 | 300,208 |
| 2022-11-22 | 6,703.08 | 6,995.97 | 6,627.77 | 6,995.97 | 6,995.97 | 338,124 |
| 2022-11-21 | 6,878.82 | 7,104.76 | 6,744.92 | 6,770.03 | 6,770.03 | 427,184 |
| 2022-11-18 | 6,979.24 | 7,154.97 | 6,887.19 | 6,962.50 | 6,962.50 | 526,366 |
| 2022-11-17 | 7,037.82 | 7,154.97 | 6,895.55 | 6,962.50 | 6,962.50 | 893,467 |
| 2022-11-16 | 6,778.40 | 7,154.97 | 6,652.87 | 7,004.34 | 7,004.34 | 2,306,268 |
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.