Nextchip Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 6,510.61 | 6,795.13 | 6,359.98 | 6,736.55 | 6,736.55 | 725,462 |
| 2022-11-14 | 6,644.50 | 6,686.34 | 6,477.13 | 6,510.61 | 6,510.61 | 381,547 |
| 2022-11-11 | 6,703.08 | 6,753.29 | 6,577.55 | 6,585.92 | 6,585.92 | 649,694 |
| 2022-11-10 | 6,636.13 | 6,686.34 | 6,477.13 | 6,477.13 | 6,477.13 | 632,971 |
| 2022-11-09 | 6,786.76 | 6,845.34 | 6,619.40 | 6,736.55 | 6,736.55 | 1,124,993 |
| 2022-11-08 | 6,100.56 | 7,389.29 | 6,100.56 | 6,853.71 | 6,853.71 | 9,923,320 |
| 2022-11-07 | 6,067.08 | 6,192.61 | 6,058.71 | 6,083.82 | 6,083.82 | 188,684 |
| 2022-11-04 | 6,134.03 | 6,192.61 | 6,000.14 | 6,083.82 | 6,083.82 | 207,845 |
| 2022-11-03 | 5,983.40 | 6,318.13 | 5,941.56 | 6,209.35 | 6,209.35 | 288,036 |
| 2022-11-02 | 6,351.61 | 6,368.34 | 6,125.66 | 6,125.66 | 6,125.66 | 371,755 |
| 2022-11-01 | 6,452.03 | 6,502.24 | 6,309.77 | 6,359.98 | 6,359.98 | 301,358 |
| 2022-10-31 | 6,719.82 | 6,770.03 | 6,460.40 | 6,460.40 | 6,460.40 | 796,359 |
| 2022-10-28 | 6,326.50 | 6,652.87 | 6,309.77 | 6,569.19 | 6,569.19 | 701,119 |
| 2022-10-27 | 6,585.92 | 6,811.87 | 6,334.87 | 6,477.13 | 6,477.13 | 1,775,270 |
| 2022-10-26 | 6,518.98 | 6,527.34 | 6,234.45 | 6,359.98 | 6,359.98 | 676,503 |
| 2022-10-25 | 5,983.40 | 6,853.71 | 5,983.40 | 6,636.13 | 6,636.13 | 2,760,158 |
| 2022-10-24 | 6,025.24 | 6,209.35 | 5,941.56 | 5,966.66 | 5,966.66 | 262,404 |
| 2022-10-21 | 6,058.71 | 6,108.92 | 5,857.87 | 5,857.87 | 5,857.87 | 267,637 |
| 2022-10-20 | 6,209.35 | 6,309.77 | 6,058.71 | 6,100.56 | 6,100.56 | 217,562 |
| 2022-10-19 | 6,569.19 | 6,577.55 | 6,217.71 | 6,242.82 | 6,242.82 | 410,936 |
| 2022-10-18 | 6,326.50 | 6,477.13 | 6,251.19 | 6,468.77 | 6,468.77 | 534,075 |
| 2022-10-17 | 6,075.45 | 6,200.98 | 5,857.87 | 6,192.61 | 6,192.61 | 304,962 |
| 2022-10-14 | 6,276.29 | 6,376.71 | 6,200.98 | 6,226.08 | 6,226.08 | 453,284 |
| 2022-10-13 | 6,585.92 | 6,770.03 | 6,108.92 | 6,108.92 | 6,108.92 | 712,196 |
| 2022-10-12 | 6,552.45 | 6,878.82 | 6,493.87 | 6,585.92 | 6,585.92 | 869,558 |
| 2022-10-11 | 7,523.18 | 7,523.18 | 6,694.71 | 6,694.71 | 6,694.71 | 1,103,808 |
| 2022-10-07 | 7,891.39 | 8,058.76 | 7,707.29 | 7,724.02 | 7,724.02 | 832,713 |
| 2022-10-06 | 7,975.08 | 8,050.39 | 7,799.34 | 7,891.39 | 7,891.39 | 838,887 |
| 2022-10-05 | 8,410.23 | 8,493.92 | 7,816.08 | 7,832.81 | 7,832.81 | 1,482,282 |
| 2022-10-04 | 8,493.92 | 8,870.49 | 8,410.23 | 8,452.07 | 8,452.07 | 3,980,475 |
| 2022-09-30 | 8,577.60 | 8,744.97 | 8,050.39 | 8,050.39 | 8,050.39 | 1,195,085 |
| 2022-09-29 | 9,832.86 | 10,376.80 | 8,870.49 | 8,870.49 | 8,870.49 | 2,627,489 |
| 2022-09-28 | 10,795.22 | 11,088.12 | 10,209.44 | 10,251.28 | 10,251.28 | 2,835,933 |
| 2022-09-27 | 11,004.43 | 11,422.85 | 10,125.75 | 11,422.85 | 11,422.85 | 3,562,107 |
| 2022-09-26 | 11,255.48 | 11,799.43 | 10,669.70 | 11,422.85 | 11,422.85 | 4,675,401 |
| 2022-09-23 | 11,297.33 | 12,343.38 | 10,878.91 | 11,129.96 | 11,129.96 | 15,224,386 |
| 2022-09-22 | 8,619.44 | 10,586.01 | 8,368.39 | 10,586.01 | 10,586.01 | 6,134,388 |
| 2022-09-21 | 8,000.18 | 8,326.55 | 7,908.13 | 8,167.55 | 8,167.55 | 156,919 |
| 2022-09-20 | 7,824.44 | 8,577.60 | 7,824.44 | 8,033.65 | 8,033.65 | 349,550 |
| 2022-09-19 | 8,100.60 | 8,209.39 | 7,749.13 | 7,749.13 | 7,749.13 | 176,566 |
| 2022-09-16 | 8,267.97 | 8,284.71 | 8,083.86 | 8,175.92 | 8,175.92 | 142,683 |
| 2022-09-15 | 7,933.23 | 8,535.76 | 7,908.13 | 8,309.81 | 8,309.81 | 386,176 |
| 2022-09-14 | 7,715.66 | 8,008.55 | 7,698.92 | 7,857.92 | 7,857.92 | 182,468 |
| 2022-09-13 | 8,108.97 | 8,276.34 | 8,075.50 | 8,209.39 | 8,209.39 | 118,871 |
| 2022-09-08 | 8,042.02 | 8,226.13 | 7,941.60 | 7,958.34 | 7,958.34 | 170,157 |
| 2022-09-07 | 8,259.60 | 8,318.18 | 8,000.18 | 8,000.18 | 8,000.18 | 257,682 |
| 2022-09-06 | 8,452.07 | 8,535.76 | 8,242.86 | 8,343.29 | 8,343.29 | 212,213 |
| 2022-09-05 | 8,954.18 | 8,996.02 | 8,351.65 | 8,368.39 | 8,368.39 | 360,331 |
| 2022-09-02 | 9,121.55 | 9,247.07 | 8,912.34 | 8,954.18 | 8,954.18 | 177,894 |
| 2022-09-01 | 9,539.96 | 9,916.54 | 8,954.18 | 9,037.86 | 9,037.86 | 379,859 |
| 2022-08-31 | 9,205.23 | 9,456.28 | 9,121.55 | 9,372.60 | 9,372.60 | 313,367 |
| 2022-08-30 | 9,163.39 | 9,372.60 | 9,079.70 | 9,247.07 | 9,247.07 | 176,358 |
| 2022-08-29 | 9,079.70 | 9,330.76 | 9,079.70 | 9,121.55 | 9,121.55 | 257,009 |
| 2022-08-26 | 9,707.33 | 10,000.23 | 9,539.96 | 9,581.81 | 9,581.81 | 499,879 |
| 2022-08-25 | 9,330.76 | 9,749.17 | 9,288.91 | 9,623.65 | 9,623.65 | 327,818 |
| 2022-08-24 | 9,205.23 | 9,498.12 | 9,079.70 | 9,288.91 | 9,288.91 | 259,479 |
| 2022-08-23 | 9,372.60 | 9,581.81 | 9,037.86 | 9,121.55 | 9,121.55 | 286,687 |
| 2022-08-22 | 9,456.28 | 10,000.23 | 9,372.60 | 9,581.81 | 9,581.81 | 380,685 |
| 2022-08-19 | 9,791.02 | 10,083.91 | 9,707.33 | 9,707.33 | 9,707.33 | 270,931 |
| 2022-08-18 | 9,707.33 | 10,125.75 | 9,665.49 | 9,791.02 | 9,791.02 | 512,905 |
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.