Nextchip Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3,160.00 | 3,320.00 | 3,130.00 | 3,230.00 | 3,230.00 | 834,659 |
| 2026-01-22 | 3,270.00 | 3,370.00 | 3,115.00 | 3,150.00 | 3,150.00 | 1,321,124 |
| 2026-01-21 | 3,380.00 | 3,405.00 | 3,165.00 | 3,250.00 | 3,250.00 | 785,960 |
| 2026-01-20 | 3,600.00 | 3,610.00 | 3,370.00 | 3,455.00 | 3,455.00 | 848,700 |
| 2026-01-19 | 3,370.00 | 3,630.00 | 3,350.00 | 3,590.00 | 3,590.00 | 1,163,668 |
| 2026-01-16 | 3,600.00 | 3,620.00 | 3,290.00 | 3,365.00 | 3,365.00 | 1,315,721 |
| 2026-01-15 | 3,415.00 | 3,600.00 | 3,255.00 | 3,550.00 | 3,550.00 | 1,012,319 |
| 2026-01-14 | 3,235.00 | 3,515.00 | 3,150.00 | 3,415.00 | 3,415.00 | 1,168,151 |
| 2026-01-13 | 3,285.00 | 3,435.00 | 3,200.00 | 3,230.00 | 3,230.00 | 940,502 |
| 2026-01-12 | 3,250.00 | 3,425.00 | 3,185.00 | 3,260.00 | 3,260.00 | 1,052,650 |
| 2026-01-09 | 3,590.00 | 3,670.00 | 3,195.00 | 3,250.00 | 3,250.00 | 1,666,299 |
| 2026-01-08 | 3,770.00 | 3,970.00 | 3,560.00 | 3,590.00 | 3,590.00 | 1,114,849 |
| 2026-01-07 | 3,825.00 | 4,070.00 | 3,740.00 | 3,775.00 | 3,775.00 | 806,585 |
| 2026-01-06 | 4,015.00 | 4,095.00 | 3,730.00 | 3,820.00 | 3,820.00 | 1,165,841 |
| 2026-01-05 | 4,190.00 | 4,190.00 | 3,700.00 | 4,010.00 | 4,010.00 | 1,604,008 |
| 2026-01-02 | 4,065.00 | 4,495.00 | 3,965.00 | 4,070.00 | 4,070.00 | 1,922,100 |
| 2025-12-30 | 4,180.00 | 4,185.00 | 3,980.00 | 4,065.00 | 4,065.00 | 1,264,636 |
| 2025-12-29 | 3,960.00 | 4,350.00 | 3,845.00 | 4,140.00 | 4,140.00 | 2,485,175 |
| 2025-12-26 | 3,690.00 | 3,890.00 | 3,630.00 | 3,815.00 | 3,815.00 | 1,135,333 |
| 2025-12-24 | 3,420.00 | 3,900.00 | 3,170.00 | 3,665.00 | 3,665.00 | 3,997,381 |
| 2025-12-23 | 3,325.00 | 3,640.00 | 3,220.00 | 3,545.00 | 3,545.00 | 1,828,056 |
| 2025-12-22 | 3,390.00 | 3,485.00 | 3,160.00 | 3,305.00 | 3,305.00 | 4,303,152 |
| 2025-12-19 | 4,750.00 | 4,750.00 | 3,955.00 | 4,065.00 | 4,065.00 | 1,538,199 |
| 2025-12-18 | 4,640.00 | 4,950.00 | 4,410.00 | 4,750.00 | 4,750.00 | 1,445,076 |
| 2025-12-17 | 4,195.00 | 4,900.00 | 4,030.00 | 4,825.00 | 4,825.00 | 3,590,762 |
| 2025-12-16 | 4,405.00 | 4,660.00 | 3,945.00 | 4,000.00 | 4,000.00 | 1,211,217 |
| 2025-12-15 | 4,535.00 | 4,595.00 | 3,800.00 | 4,290.00 | 4,290.00 | 1,594,173 |
| 2025-12-12 | 4,200.00 | 4,800.00 | 4,110.00 | 4,535.00 | 4,535.00 | 2,375,276 |
| 2025-12-11 | 3,510.00 | 4,500.00 | 3,510.00 | 4,110.00 | 4,110.00 | 3,483,793 |
| 2025-12-10 | 3,220.00 | 3,570.00 | 3,120.00 | 3,505.00 | 3,505.00 | 1,913,664 |
| 2025-12-09 | 3,150.00 | 3,315.00 | 2,935.00 | 3,200.00 | 3,200.00 | 1,362,274 |
| 2025-12-08 | 2,890.00 | 3,230.00 | 2,705.00 | 3,145.00 | 3,145.00 | 3,000,764 |
| 2025-12-05 | 2,140.00 | 2,775.00 | 2,075.00 | 2,730.00 | 2,730.00 | 3,182,804 |
| 2025-12-04 | 2,250.00 | 2,255.00 | 2,075.00 | 2,140.00 | 2,140.00 | 513,780 |
| 2025-12-03 | 2,110.00 | 2,320.00 | 2,020.00 | 2,250.00 | 2,250.00 | 1,032,445 |
| 2025-12-02 | 1,900.00 | 2,220.00 | 1,836.00 | 2,110.00 | 2,110.00 | 1,320,257 |
| 2025-12-01 | 1,945.00 | 1,946.00 | 1,882.00 | 1,882.00 | 1,882.00 | 600,111 |
| 2025-11-28 | 2,070.00 | 2,115.00 | 1,943.00 | 1,945.00 | 1,945.00 | 1,429,144 |
| 2025-11-27 | 2,180.00 | 2,360.00 | 2,030.00 | 2,070.00 | 2,070.00 | 641,517 |
| 2025-11-26 | 2,080.00 | 2,170.00 | 2,065.00 | 2,120.00 | 2,120.00 | 141,362 |
| 2025-11-25 | 2,030.00 | 2,090.00 | 2,010.00 | 2,040.00 | 2,040.00 | 65,265 |
| 2025-11-24 | 2,120.00 | 2,120.00 | 2,020.00 | 2,030.00 | 2,030.00 | 96,279 |
| 2025-11-21 | 2,100.00 | 2,165.00 | 2,050.00 | 2,070.00 | 2,070.00 | 92,167 |
| 2025-11-20 | 2,120.00 | 2,170.00 | 2,050.00 | 2,165.00 | 2,165.00 | 151,219 |
| 2025-11-19 | 2,080.00 | 2,190.00 | 2,040.00 | 2,120.00 | 2,120.00 | 173,576 |
| 2025-11-18 | 2,195.00 | 2,195.00 | 2,035.00 | 2,110.00 | 2,110.00 | 264,385 |
| 2025-11-17 | 2,235.00 | 2,280.00 | 2,125.00 | 2,195.00 | 2,195.00 | 230,203 |
| 2025-11-14 | 2,360.00 | 2,360.00 | 2,220.00 | 2,235.00 | 2,235.00 | 395,043 |
| 2025-11-13 | 2,500.00 | 2,520.00 | 2,360.00 | 2,360.00 | 2,360.00 | 314,519 |
| 2025-11-12 | 2,480.00 | 2,700.00 | 2,420.00 | 2,495.00 | 2,495.00 | 484,198 |
| 2025-11-11 | 2,650.00 | 2,720.00 | 2,465.00 | 2,480.00 | 2,480.00 | 521,848 |
| 2025-11-10 | 2,470.00 | 2,740.00 | 2,300.00 | 2,685.00 | 2,685.00 | 861,729 |
| 2025-11-07 | 2,565.00 | 2,575.00 | 2,415.00 | 2,470.00 | 2,470.00 | 340,190 |
| 2025-11-06 | 2,750.00 | 2,780.00 | 2,510.00 | 2,600.00 | 2,600.00 | 454,080 |
| 2025-11-05 | 2,915.00 | 2,920.00 | 2,595.00 | 2,635.00 | 2,635.00 | 3,027,777 |
| 2025-11-04 | 3,160.00 | 3,160.00 | 2,955.00 | 2,970.00 | 2,970.00 | 253,406 |
| 2025-11-03 | 3,180.00 | 3,180.00 | 3,010.00 | 3,160.00 | 3,160.00 | 412,645 |
| 2025-10-31 | 3,135.00 | 3,145.00 | 2,915.00 | 2,995.00 | 2,995.00 | 375,070 |
| 2025-10-30 | 2,775.00 | 3,300.00 | 2,775.00 | 3,145.00 | 3,145.00 | 1,270,300 |
| 2025-10-29 | 2,845.00 | 2,850.00 | 2,750.00 | 2,760.00 | 2,760.00 | 182,470 |
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.