Nextchip Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6,259.56 | 6,510.61 | 5,924.82 | 6,025.24 | 6,025.24 | 339,788 |
| 2025-04-25 | 6,041.98 | 6,226.08 | 5,983.40 | 6,041.98 | 6,041.98 | 75,410 |
| 2025-04-24 | 6,083.82 | 6,092.19 | 5,908.08 | 5,949.93 | 5,949.93 | 73,171 |
| 2025-04-23 | 5,949.93 | 6,075.45 | 5,849.50 | 6,000.14 | 6,000.14 | 92,630 |
| 2025-04-22 | 5,816.03 | 5,849.50 | 5,757.45 | 5,782.56 | 5,782.56 | 57,662 |
| 2025-04-21 | 6,016.87 | 6,016.87 | 5,790.93 | 5,866.24 | 5,866.24 | 47,558 |
| 2025-04-18 | 5,908.08 | 5,908.08 | 5,707.24 | 5,908.08 | 5,908.08 | 39,405 |
| 2025-04-17 | 5,732.35 | 5,933.19 | 5,732.35 | 5,899.72 | 5,899.72 | 33,851 |
| 2025-04-16 | 6,083.82 | 6,083.82 | 5,749.08 | 5,765.82 | 5,765.82 | 94,093 |
| 2025-04-15 | 6,234.45 | 6,234.45 | 5,874.61 | 6,083.82 | 6,083.82 | 138,753 |
| 2025-04-14 | 5,698.87 | 5,975.03 | 5,523.14 | 5,949.93 | 5,949.93 | 164,867 |
| 2025-04-11 | 5,146.56 | 5,573.35 | 5,104.72 | 5,531.51 | 5,531.51 | 125,724 |
| 2025-04-10 | 5,272.09 | 5,447.82 | 5,029.40 | 5,221.88 | 5,221.88 | 98,632 |
| 2025-04-09 | 4,970.82 | 5,046.14 | 4,778.35 | 4,912.25 | 4,912.25 | 65,829 |
| 2025-04-08 | 5,104.72 | 5,606.82 | 5,004.30 | 5,037.77 | 5,037.77 | 377,948 |
| 2025-04-07 | 5,339.03 | 5,339.03 | 4,853.67 | 4,862.03 | 4,862.03 | 110,711 |
| 2025-04-04 | 5,439.45 | 5,615.19 | 5,322.30 | 5,506.40 | 5,506.40 | 93,674 |
| 2025-04-03 | 5,389.24 | 5,648.66 | 5,272.09 | 5,606.82 | 5,606.82 | 73,095 |
| 2025-04-02 | 5,723.98 | 5,807.66 | 5,431.09 | 5,472.93 | 5,472.93 | 64,027 |
| 2025-04-01 | 5,439.45 | 5,673.77 | 5,439.45 | 5,673.77 | 5,673.77 | 66,495 |
| 2025-03-31 | 5,531.51 | 5,623.56 | 5,355.77 | 5,439.45 | 5,439.45 | 97,519 |
| 2025-03-28 | 5,899.72 | 5,933.19 | 5,648.66 | 5,648.66 | 5,648.66 | 167,021 |
| 2025-03-27 | 6,025.24 | 6,025.24 | 5,874.61 | 5,899.72 | 5,899.72 | 118,901 |
| 2025-03-26 | 6,125.66 | 6,359.98 | 6,050.35 | 6,058.71 | 6,058.71 | 120,091 |
| 2025-03-25 | 6,351.61 | 6,669.61 | 6,209.35 | 6,226.08 | 6,226.08 | 352,773 |
| 2025-03-24 | 6,058.71 | 6,259.56 | 5,916.45 | 6,209.35 | 6,209.35 | 140,399 |
| 2025-03-21 | 6,008.50 | 6,234.45 | 5,908.08 | 6,108.92 | 6,108.92 | 200,299 |
| 2025-03-20 | 6,443.66 | 6,443.66 | 5,941.56 | 6,016.87 | 6,016.87 | 353,853 |
| 2025-03-19 | 6,895.55 | 6,895.55 | 5,757.45 | 6,267.92 | 6,267.92 | 1,069,569 |
| 2025-03-18 | 7,071.29 | 7,079.66 | 6,870.45 | 6,895.55 | 6,895.55 | 92,964 |
| 2025-03-17 | 6,920.66 | 6,987.61 | 6,853.71 | 6,945.76 | 6,945.76 | 140,820 |
| 2025-03-14 | 6,820.24 | 6,933.21 | 6,753.29 | 6,895.55 | 6,895.55 | 129,333 |
| 2025-03-13 | 7,180.08 | 7,180.08 | 6,820.24 | 6,828.61 | 6,828.61 | 143,933 |
| 2025-03-12 | 6,920.66 | 7,021.08 | 6,786.76 | 7,012.71 | 7,012.71 | 138,372 |
| 2025-03-11 | 6,535.71 | 6,870.45 | 6,468.77 | 6,862.08 | 6,862.08 | 155,216 |
| 2025-03-10 | 6,811.87 | 6,962.50 | 6,786.76 | 6,803.50 | 6,803.50 | 100,178 |
| 2025-03-07 | 7,029.45 | 7,079.66 | 6,811.87 | 6,828.61 | 6,828.61 | 187,863 |
| 2025-03-06 | 7,355.81 | 7,397.66 | 6,945.76 | 7,062.92 | 7,062.92 | 278,051 |
| 2025-03-05 | 7,255.39 | 7,481.34 | 7,188.45 | 7,297.24 | 7,297.24 | 149,360 |
| 2025-03-04 | 7,397.66 | 7,431.13 | 7,117.32 | 7,247.03 | 7,247.03 | 232,242 |
| 2025-02-28 | 7,364.18 | 7,757.50 | 7,180.08 | 7,531.55 | 7,531.55 | 346,527 |
| 2025-02-27 | 8,025.29 | 8,025.29 | 7,531.55 | 7,548.29 | 7,548.29 | 408,987 |
| 2025-02-26 | 7,857.92 | 8,000.18 | 7,841.18 | 7,941.60 | 7,941.60 | 231,642 |
| 2025-02-25 | 7,966.71 | 8,175.92 | 7,908.13 | 7,949.97 | 7,949.97 | 261,993 |
| 2025-02-24 | 8,201.02 | 8,259.60 | 7,866.29 | 7,983.44 | 7,983.44 | 685,808 |
| 2025-02-21 | 7,807.71 | 8,694.76 | 7,749.13 | 8,468.81 | 8,468.81 | 2,178,509 |
| 2025-02-20 | 9,916.54 | 9,916.54 | 9,481.39 | 9,481.39 | 9,481.39 | 338,726 |
| 2025-02-19 | 10,134.12 | 10,167.59 | 9,874.70 | 9,874.70 | 9,874.70 | 338,390 |
| 2025-02-18 | 10,058.81 | 10,251.28 | 9,816.12 | 10,109.02 | 10,109.02 | 377,873 |
| 2025-02-17 | 10,142.49 | 10,142.49 | 9,916.54 | 10,033.70 | 10,033.70 | 279,186 |
| 2025-02-14 | 10,343.33 | 10,527.43 | 9,975.12 | 10,083.91 | 10,083.91 | 400,956 |
| 2025-02-13 | 10,376.80 | 10,468.86 | 10,008.59 | 10,092.28 | 10,092.28 | 556,585 |
| 2025-02-12 | 10,627.86 | 10,753.38 | 10,376.80 | 10,376.80 | 10,376.80 | 246,883 |
| 2025-02-11 | 10,878.91 | 10,996.06 | 10,477.22 | 10,795.22 | 10,795.22 | 612,081 |
| 2025-02-10 | 10,435.38 | 10,795.22 | 10,025.33 | 10,795.22 | 10,795.22 | 602,025 |
| 2025-02-07 | 9,690.60 | 10,544.17 | 9,498.12 | 10,284.75 | 10,284.75 | 809,218 |
| 2025-02-06 | 10,000.23 | 10,016.96 | 9,506.49 | 9,514.86 | 9,514.86 | 281,745 |
| 2025-02-05 | 9,623.65 | 10,008.59 | 9,623.65 | 9,916.54 | 9,916.54 | 156,263 |
| 2025-02-04 | 9,581.81 | 9,765.91 | 9,439.54 | 9,657.12 | 9,657.12 | 140,791 |
| 2025-02-03 | 10,092.28 | 10,100.65 | 9,339.12 | 9,339.12 | 9,339.12 | 331,586 |
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.