Nextchip Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11,791.06 | 11,791.06 | 10,326.59 | 10,954.22 | 10,954.22 | 837,713 |
| 2024-10-29 | 11,740.85 | 11,858.01 | 11,581.85 | 11,799.43 | 11,799.43 | 359,687 |
| 2024-10-28 | 11,297.33 | 11,883.11 | 11,096.49 | 11,757.59 | 11,757.59 | 797,799 |
| 2024-10-25 | 10,728.28 | 11,255.48 | 10,686.43 | 11,171.80 | 11,171.80 | 663,439 |
| 2024-10-24 | 10,510.70 | 10,929.12 | 10,418.65 | 10,669.70 | 10,669.70 | 287,846 |
| 2024-10-23 | 10,703.17 | 10,929.12 | 10,301.49 | 10,678.07 | 10,678.07 | 398,970 |
| 2024-10-22 | 10,368.44 | 10,870.54 | 10,209.44 | 10,703.17 | 10,703.17 | 862,484 |
| 2024-10-21 | 9,498.12 | 10,376.80 | 9,439.54 | 10,376.80 | 10,376.80 | 564,418 |
| 2024-10-18 | 8,987.65 | 9,623.65 | 8,786.81 | 9,439.54 | 9,439.54 | 333,828 |
| 2024-10-17 | 9,556.70 | 9,640.39 | 8,954.18 | 9,121.55 | 9,121.55 | 364,444 |
| 2024-10-16 | 9,832.86 | 9,899.81 | 9,456.28 | 9,556.70 | 9,556.70 | 301,151 |
| 2024-10-15 | 9,857.96 | 10,318.23 | 9,857.96 | 10,016.96 | 10,016.96 | 491,044 |
| 2024-10-14 | 9,782.65 | 9,849.60 | 9,598.54 | 9,782.65 | 9,782.65 | 290,080 |
| 2024-10-11 | 10,125.75 | 10,125.75 | 9,765.91 | 10,008.59 | 10,008.59 | 389,225 |
| 2024-10-10 | 10,000.23 | 10,125.75 | 9,782.65 | 10,033.70 | 10,033.70 | 323,075 |
| 2024-10-08 | 9,690.60 | 9,983.49 | 9,523.23 | 9,807.75 | 9,807.75 | 376,362 |
| 2024-10-07 | 9,874.70 | 10,042.07 | 9,632.02 | 9,724.07 | 9,724.07 | 372,495 |
| 2024-10-04 | 9,464.65 | 9,581.81 | 9,171.76 | 9,531.60 | 9,531.60 | 354,853 |
| 2024-10-02 | 9,297.28 | 9,665.49 | 9,037.86 | 9,539.96 | 9,539.96 | 513,069 |
| 2024-09-30 | 9,205.23 | 9,339.12 | 8,845.39 | 9,297.28 | 9,297.28 | 517,977 |
| 2024-09-27 | 8,803.55 | 9,037.86 | 8,661.28 | 8,895.60 | 8,895.60 | 353,817 |
| 2024-09-26 | 8,786.81 | 8,954.18 | 8,535.76 | 8,895.60 | 8,895.60 | 817,304 |
| 2024-09-25 | 7,640.34 | 8,376.76 | 7,615.24 | 8,368.39 | 8,368.39 | 703,767 |
| 2024-09-24 | 7,799.34 | 7,849.55 | 7,573.39 | 7,598.50 | 7,598.50 | 265,129 |
| 2024-09-23 | 6,778.40 | 7,782.60 | 6,778.40 | 7,765.87 | 7,765.87 | 586,997 |
| 2024-09-20 | 7,029.45 | 7,046.18 | 6,744.92 | 6,770.03 | 6,770.03 | 128,665 |
| 2024-09-19 | 6,552.45 | 7,021.08 | 6,309.77 | 6,786.76 | 6,786.76 | 153,780 |
| 2024-09-13 | 6,443.66 | 6,510.61 | 6,293.03 | 6,468.77 | 6,468.77 | 82,923 |
| 2024-09-12 | 6,192.61 | 6,535.71 | 6,108.92 | 6,502.24 | 6,502.24 | 165,506 |
| 2024-09-11 | 6,008.50 | 6,301.40 | 5,941.56 | 6,067.08 | 6,067.08 | 102,979 |
| 2024-09-10 | 6,276.29 | 6,359.98 | 5,924.82 | 5,924.82 | 5,924.82 | 93,885 |
| 2024-09-09 | 6,058.71 | 6,226.08 | 5,857.87 | 6,226.08 | 6,226.08 | 187,728 |
| 2024-09-06 | 6,159.14 | 7,322.34 | 6,159.14 | 6,318.13 | 6,318.13 | 1,214,996 |
| 2024-09-05 | 6,368.34 | 6,418.56 | 6,108.92 | 6,159.14 | 6,159.14 | 74,976 |
| 2024-09-04 | 6,435.29 | 6,435.29 | 6,217.71 | 6,276.29 | 6,276.29 | 129,960 |
| 2024-09-03 | 6,661.24 | 6,778.40 | 6,585.92 | 6,585.92 | 6,585.92 | 70,811 |
| 2024-09-02 | 6,903.92 | 6,903.92 | 6,594.29 | 6,728.19 | 6,728.19 | 83,630 |
| 2024-08-30 | 6,820.24 | 6,828.61 | 6,694.71 | 6,820.24 | 6,820.24 | 91,144 |
| 2024-08-29 | 6,878.82 | 7,498.08 | 6,694.71 | 6,694.71 | 6,694.71 | 311,565 |
| 2024-08-28 | 6,677.98 | 6,795.13 | 6,585.92 | 6,669.61 | 6,669.61 | 64,009 |
| 2024-08-27 | 6,594.29 | 6,761.66 | 6,527.34 | 6,677.98 | 6,677.98 | 75,488 |
| 2024-08-26 | 6,970.87 | 7,021.08 | 6,652.87 | 6,694.71 | 6,694.71 | 119,324 |
| 2024-08-23 | 6,945.76 | 7,029.45 | 6,853.71 | 6,954.13 | 6,954.13 | 70,218 |
| 2024-08-22 | 7,113.13 | 7,154.97 | 6,954.13 | 7,054.55 | 7,054.55 | 79,836 |
| 2024-08-21 | 7,113.13 | 7,221.92 | 7,037.82 | 7,104.76 | 7,104.76 | 80,186 |
| 2024-08-20 | 7,012.71 | 7,397.66 | 7,012.71 | 7,288.87 | 7,288.87 | 165,243 |
| 2024-08-19 | 7,297.24 | 7,297.24 | 6,962.50 | 6,962.50 | 6,962.50 | 96,219 |
| 2024-08-16 | 7,238.66 | 7,305.60 | 7,129.87 | 7,221.92 | 7,221.92 | 96,052 |
| 2024-08-14 | 7,129.87 | 7,196.82 | 7,046.18 | 7,138.24 | 7,138.24 | 108,618 |
| 2024-08-13 | 7,113.13 | 7,163.34 | 6,845.34 | 6,945.76 | 6,945.76 | 80,627 |
| 2024-08-12 | 6,828.61 | 7,154.97 | 6,828.61 | 7,079.66 | 7,079.66 | 98,810 |
| 2024-08-09 | 6,795.13 | 7,096.39 | 6,778.40 | 6,878.82 | 6,878.82 | 111,241 |
| 2024-08-08 | 6,853.71 | 6,853.71 | 6,552.45 | 6,703.08 | 6,703.08 | 129,150 |
| 2024-08-07 | 6,786.76 | 7,046.18 | 6,736.55 | 6,870.45 | 6,870.45 | 164,098 |
| 2024-08-06 | 6,661.24 | 7,213.55 | 6,661.24 | 6,878.82 | 6,878.82 | 219,385 |
| 2024-08-05 | 7,657.08 | 7,665.45 | 6,426.92 | 6,669.61 | 6,669.61 | 433,554 |
| 2024-08-02 | 8,100.60 | 8,267.97 | 7,949.97 | 7,983.44 | 7,983.44 | 231,461 |
| 2024-08-01 | 8,678.02 | 8,811.91 | 8,326.55 | 8,477.18 | 8,477.18 | 274,084 |
| 2024-07-31 | 8,418.60 | 8,560.86 | 8,267.97 | 8,560.86 | 8,560.86 | 138,379 |
| 2024-07-30 | 8,736.60 | 8,744.97 | 8,368.39 | 8,418.60 | 8,418.60 | 124,395 |
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.