Nextchip Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 2,910.00 | 2,910.00 | 2,745.00 | 2,845.00 | 2,845.00 | 207,965 |
| 2025-10-27 | 3,000.00 | 3,025.00 | 2,895.00 | 2,910.00 | 2,910.00 | 178,360 |
| 2025-10-24 | 2,925.00 | 3,045.00 | 2,915.00 | 2,965.00 | 2,965.00 | 239,538 |
| 2025-10-23 | 3,070.00 | 3,185.00 | 2,975.00 | 2,980.00 | 2,980.00 | 307,758 |
| 2025-10-22 | 3,625.00 | 3,760.00 | 3,015.00 | 3,075.00 | 3,075.00 | 1,726,136 |
| 2025-10-21 | 2,835.00 | 3,360.00 | 2,835.00 | 3,360.00 | 3,360.00 | 415,454 |
| 2025-10-20 | 2,539.81 | 2,677.88 | 2,514.70 | 2,581.65 | 2,581.65 | 140,967 |
| 2025-10-17 | 2,594.20 | 2,602.57 | 2,527.25 | 2,539.81 | 2,539.81 | 193,090 |
| 2025-10-16 | 2,686.25 | 2,786.67 | 2,610.94 | 2,615.12 | 2,615.12 | 178,511 |
| 2025-10-15 | 2,753.20 | 2,782.49 | 2,615.12 | 2,686.25 | 2,686.25 | 123,373 |
| 2025-10-14 | 2,648.60 | 2,979.15 | 2,610.94 | 2,677.88 | 2,677.88 | 497,363 |
| 2025-10-13 | 2,606.75 | 2,669.52 | 2,527.25 | 2,648.60 | 2,648.60 | 127,533 |
| 2025-10-10 | 2,861.99 | 2,916.38 | 2,602.57 | 2,648.60 | 2,648.60 | 405,076 |
| 2025-10-02 | 2,472.86 | 2,824.33 | 2,460.31 | 2,761.57 | 2,761.57 | 812,506 |
| 2025-10-01 | 2,506.33 | 2,506.33 | 2,359.89 | 2,443.57 | 2,443.57 | 80,349 |
| 2025-09-30 | 2,485.41 | 2,502.15 | 2,439.39 | 2,477.04 | 2,477.04 | 45,284 |
| 2025-09-29 | 2,535.62 | 2,535.62 | 2,460.31 | 2,477.04 | 2,477.04 | 89,679 |
| 2025-09-26 | 2,556.54 | 2,631.86 | 2,464.49 | 2,485.41 | 2,485.41 | 124,852 |
| 2025-09-25 | 2,627.67 | 2,627.67 | 2,560.73 | 2,577.46 | 2,577.46 | 93,195 |
| 2025-09-24 | 2,644.41 | 2,644.41 | 2,560.73 | 2,627.67 | 2,627.67 | 118,961 |
| 2025-09-23 | 2,682.07 | 2,682.07 | 2,573.28 | 2,644.41 | 2,644.41 | 143,078 |
| 2025-09-22 | 2,753.20 | 2,753.20 | 2,636.04 | 2,644.41 | 2,644.41 | 244,756 |
| 2025-09-19 | 2,757.38 | 2,845.25 | 2,698.81 | 2,698.81 | 2,698.81 | 213,854 |
| 2025-09-18 | 2,790.86 | 2,824.33 | 2,702.99 | 2,702.99 | 2,702.99 | 204,251 |
| 2025-09-17 | 2,728.10 | 2,882.91 | 2,594.20 | 2,790.86 | 2,790.86 | 212,852 |
| 2025-09-16 | 2,778.31 | 2,778.31 | 2,694.62 | 2,736.46 | 2,736.46 | 180,667 |
| 2025-09-15 | 2,778.31 | 2,866.17 | 2,694.62 | 2,778.31 | 2,778.31 | 397,478 |
| 2025-09-12 | 3,058.65 | 3,121.41 | 2,749.02 | 2,778.31 | 2,778.31 | 886,737 |
| 2025-09-11 | 2,677.88 | 3,058.65 | 2,594.20 | 3,033.54 | 3,033.54 | 2,236,930 |
| 2025-09-10 | 2,292.94 | 2,715.54 | 2,267.83 | 2,594.20 | 2,594.20 | 1,602,812 |
| 2025-09-09 | 2,192.52 | 2,292.94 | 2,192.52 | 2,276.20 | 2,276.20 | 258,297 |
| 2025-09-08 | 2,263.65 | 2,292.94 | 2,188.33 | 2,196.70 | 2,196.70 | 275,850 |
| 2025-09-05 | 2,251.10 | 2,288.75 | 2,179.97 | 2,255.28 | 2,255.28 | 358,455 |
| 2025-09-04 | 2,485.41 | 2,493.78 | 2,221.81 | 2,246.91 | 2,246.91 | 978,409 |
| 2025-09-03 | 2,493.78 | 2,531.44 | 2,343.15 | 2,477.04 | 2,477.04 | 442,593 |
| 2025-09-02 | 2,740.65 | 2,811.78 | 2,468.68 | 2,510.52 | 2,510.52 | 788,484 |
| 2025-09-01 | 3,046.09 | 3,046.09 | 2,590.02 | 2,627.67 | 2,627.67 | 1,088,620 |
| 2025-08-29 | 2,908.02 | 3,221.83 | 2,870.36 | 3,046.09 | 3,046.09 | 1,146,903 |
| 2025-08-28 | 2,778.31 | 3,020.99 | 2,682.07 | 2,908.02 | 2,908.02 | 653,709 |
| 2025-08-27 | 2,523.07 | 2,845.25 | 2,506.33 | 2,778.31 | 2,778.31 | 760,879 |
| 2025-08-26 | 2,556.54 | 2,585.83 | 2,477.04 | 2,518.89 | 2,518.89 | 231,531 |
| 2025-08-25 | 2,585.83 | 2,627.67 | 2,531.44 | 2,556.54 | 2,556.54 | 294,674 |
| 2025-08-22 | 2,527.25 | 2,636.04 | 2,426.83 | 2,573.28 | 2,573.28 | 460,332 |
| 2025-08-21 | 2,857.81 | 2,857.81 | 2,393.36 | 2,531.44 | 2,531.44 | 2,400,165 |
| 2025-08-20 | 2,753.20 | 2,928.94 | 2,694.62 | 2,857.81 | 2,857.81 | 260,949 |
| 2025-08-19 | 2,652.78 | 2,887.09 | 2,652.78 | 2,778.31 | 2,778.31 | 511,419 |
| 2025-08-18 | 3,004.25 | 3,004.25 | 2,736.46 | 2,895.46 | 2,895.46 | 451,726 |
| 2025-08-14 | 3,150.70 | 3,200.91 | 3,075.38 | 3,121.41 | 3,121.41 | 187,086 |
| 2025-08-13 | 3,133.96 | 3,221.83 | 2,970.78 | 3,121.41 | 3,121.41 | 739,244 |
| 2025-08-12 | 3,862.01 | 3,882.93 | 3,765.78 | 3,774.14 | 3,774.14 | 139,752 |
| 2025-08-11 | 3,862.01 | 3,899.67 | 3,849.46 | 3,878.75 | 3,878.75 | 79,528 |
| 2025-08-08 | 3,824.35 | 3,937.33 | 3,811.80 | 3,866.20 | 3,866.20 | 108,954 |
| 2025-08-07 | 3,970.80 | 3,970.80 | 3,807.62 | 3,853.64 | 3,853.64 | 223,797 |
| 2025-08-06 | 4,016.83 | 4,025.20 | 3,849.46 | 3,895.49 | 3,895.49 | 427,917 |
| 2025-08-05 | 4,485.46 | 4,845.30 | 4,092.14 | 4,175.83 | 4,175.83 | 3,583,559 |
| 2025-08-04 | 3,970.80 | 3,970.80 | 3,719.75 | 3,732.30 | 3,732.30 | 189,404 |
| 2025-08-01 | 3,882.93 | 4,016.83 | 3,761.59 | 3,958.25 | 3,958.25 | 142,871 |
| 2025-07-31 | 4,518.93 | 4,569.14 | 3,853.64 | 3,995.91 | 3,995.91 | 611,297 |
| 2025-07-30 | 4,435.25 | 4,987.56 | 4,359.93 | 4,569.14 | 4,569.14 | 1,144,070 |
| 2025-07-29 | 4,920.61 | 4,920.61 | 4,334.83 | 4,359.93 | 4,359.93 | 471,891 |
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.