Nextchip Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 10,376.80 | 10,418.65 | 9,916.54 | 9,916.54 | 9,916.54 | 420,852 |
| 2022-08-16 | 10,000.23 | 10,627.86 | 10,000.23 | 10,418.65 | 10,418.65 | 1,303,518 |
| 2022-08-12 | 9,247.07 | 10,544.17 | 9,247.07 | 9,916.54 | 9,916.54 | 2,396,613 |
| 2022-08-11 | 9,205.23 | 9,456.28 | 9,079.70 | 9,372.60 | 9,372.60 | 328,076 |
| 2022-08-10 | 9,414.44 | 9,456.28 | 8,996.02 | 9,037.86 | 9,037.86 | 361,852 |
| 2022-08-09 | 9,749.17 | 9,749.17 | 9,414.44 | 9,456.28 | 9,456.28 | 312,136 |
| 2022-08-08 | 9,832.86 | 9,958.38 | 9,749.17 | 9,749.17 | 9,749.17 | 232,670 |
| 2022-08-05 | 10,000.23 | 10,251.28 | 9,707.33 | 9,874.70 | 9,874.70 | 596,323 |
| 2022-08-04 | 9,958.38 | 10,083.91 | 9,539.96 | 10,042.07 | 10,042.07 | 787,683 |
| 2022-08-03 | 9,916.54 | 10,042.07 | 9,832.86 | 9,916.54 | 9,916.54 | 270,822 |
| 2022-08-02 | 10,293.12 | 10,293.12 | 9,832.86 | 9,916.54 | 9,916.54 | 471,382 |
| 2022-08-01 | 10,251.28 | 10,627.86 | 10,167.59 | 10,334.96 | 10,334.96 | 823,453 |
| 2022-07-29 | 10,418.65 | 10,460.49 | 10,083.91 | 10,167.59 | 10,167.59 | 557,648 |
| 2022-07-28 | 10,586.01 | 10,753.38 | 10,334.96 | 10,334.96 | 10,334.96 | 435,944 |
| 2022-07-27 | 10,334.96 | 10,544.17 | 10,251.28 | 10,418.65 | 10,418.65 | 339,794 |
| 2022-07-26 | 10,502.33 | 10,586.01 | 10,334.96 | 10,334.96 | 10,334.96 | 357,792 |
| 2022-07-25 | 11,046.28 | 11,046.28 | 10,502.33 | 10,502.33 | 10,502.33 | 830,325 |
| 2022-07-22 | 11,046.28 | 11,381.01 | 10,962.59 | 10,962.59 | 10,962.59 | 785,928 |
| 2022-07-21 | 11,213.64 | 11,799.43 | 10,962.59 | 11,171.80 | 11,171.80 | 2,583,527 |
| 2022-07-20 | 11,129.96 | 11,297.33 | 10,878.91 | 10,920.75 | 10,920.75 | 1,134,924 |
| 2022-07-19 | 10,669.70 | 11,213.64 | 10,544.17 | 10,878.91 | 10,878.91 | 1,239,012 |
| 2022-07-18 | 10,627.86 | 10,795.22 | 10,293.12 | 10,627.86 | 10,627.86 | 954,971 |
| 2022-07-15 | 11,088.12 | 11,255.48 | 10,586.01 | 10,586.01 | 10,586.01 | 1,146,985 |
| 2022-07-14 | 10,920.75 | 11,255.48 | 10,837.07 | 10,920.75 | 10,920.75 | 1,052,098 |
| 2022-07-13 | 10,795.22 | 11,381.01 | 10,711.54 | 10,837.07 | 10,837.07 | 1,709,348 |
| 2022-07-12 | 11,381.01 | 11,381.01 | 10,753.38 | 10,878.91 | 10,878.91 | 1,398,418 |
| 2022-07-11 | 12,092.32 | 12,134.17 | 11,590.22 | 11,632.06 | 11,632.06 | 1,613,658 |
| 2022-07-08 | 12,552.59 | 12,845.48 | 12,134.17 | 12,301.53 | 12,301.53 | 5,126,348 |
| 2022-07-07 | 12,971.00 | 12,971.00 | 11,757.59 | 12,176.01 | 12,176.01 | 4,288,364 |
| 2022-07-06 | 11,757.59 | 13,975.21 | 11,590.22 | 13,012.85 | 13,012.85 | 18,563,666 |
| 2022-07-05 | 12,385.22 | 12,552.59 | 11,548.38 | 11,548.38 | 11,548.38 | 5,204,355 |
| 2022-07-04 | 12,301.53 | 12,385.22 | 10,669.70 | 11,422.85 | 11,422.85 | 4,835,610 |
| 2022-07-01 | 14,351.79 | 15,648.89 | 11,841.27 | 11,966.80 | 11,966.80 | 18,670,939 |
← NewerPage 18 of 18 · 1,053 trading days
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.