Skip to main content
logo
Nextchip Co., Ltd. (KOSDAQ:396270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,230.00
+80.00 (2.54%)
At close: Jan 23, 2026

Nextchip Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,160.003,320.003,130.003,230.003,230.002.54%834,189
Jan 22, 20263,270.003,370.003,115.003,150.003,150.00-3.08%1,321,124
Jan 21, 20263,380.003,405.003,165.003,250.003,250.00-5.93%785,960
Jan 20, 20263,600.003,610.003,370.003,455.003,455.00-3.76%845,050
Jan 19, 20263,370.003,630.003,350.003,590.003,590.006.69%1,127,982
Jan 16, 20263,600.003,620.003,290.003,365.003,365.00-5.21%1,313,351
Jan 15, 20263,415.003,600.003,255.003,550.003,550.003.95%1,006,905
Jan 14, 20263,235.003,515.003,150.003,415.003,415.005.73%1,162,910
Jan 13, 20263,285.003,435.003,200.003,230.003,230.00-0.92%938,144
Jan 12, 20263,250.003,425.003,185.003,260.003,260.000.31%1,048,360
Jan 9, 20263,590.003,670.003,195.003,250.003,250.00-9.47%1,650,788
Jan 8, 20263,770.003,970.003,560.003,590.003,590.00-4.90%1,104,219
Jan 7, 20263,825.004,070.003,740.003,775.003,775.00-1.18%803,055
Jan 6, 20264,015.004,095.003,730.003,820.003,820.00-4.74%1,162,195
Jan 5, 20264,190.004,190.003,700.004,010.004,010.00-1.47%1,604,008
Jan 2, 20264,065.004,495.003,965.004,070.004,070.000.12%1,902,920
Dec 30, 20254,180.004,185.003,980.004,065.004,065.00-1.81%1,262,134
Dec 29, 20253,960.004,350.003,845.004,140.004,140.008.52%2,475,281
Dec 26, 20253,690.003,890.003,630.003,815.003,815.004.09%1,125,393
Dec 24, 20253,420.003,900.003,170.003,665.003,665.003.39%3,997,381
Dec 23, 20253,325.003,640.003,220.003,545.003,545.007.26%1,820,576
Dec 22, 20253,390.003,485.003,160.003,305.003,305.00-18.70%4,303,152
Dec 19, 20254,750.004,750.003,955.004,065.004,065.00-14.42%1,538,199
Dec 18, 20254,640.004,950.004,410.004,750.004,750.00-1.55%1,445,076
Dec 17, 20254,195.004,900.004,030.004,825.004,825.0020.63%3,590,762
Dec 16, 20254,405.004,660.003,945.004,000.004,000.00-6.76%1,205,422
Dec 15, 20254,535.004,595.003,800.004,290.004,290.00-5.40%1,594,173
Dec 12, 20254,200.004,800.004,110.004,535.004,535.0010.34%2,352,216
Dec 11, 20253,510.004,500.003,510.004,110.004,110.0017.26%3,469,139
Dec 10, 20253,220.003,570.003,120.003,505.003,505.009.53%1,913,664
Dec 9, 20253,150.003,315.002,935.003,200.003,200.001.75%1,362,274
Dec 8, 20252,890.003,230.002,705.003,145.003,145.0015.20%3,000,764
Dec 5, 20252,140.002,775.002,075.002,730.002,730.0027.57%3,162,839
Dec 4, 20252,250.002,255.002,075.002,140.002,140.00-4.89%513,157
Dec 3, 20252,110.002,320.002,020.002,250.002,250.006.64%1,027,510
Dec 2, 20251,900.002,220.001,836.002,110.002,110.0012.11%1,320,257
Dec 1, 20251,945.001,946.001,882.001,882.001,882.00-3.24%599,504
Nov 28, 20252,070.002,115.001,943.001,945.001,945.00-6.04%829,652
Nov 27, 20252,180.002,360.002,030.002,070.002,070.00-2.36%640,962
Nov 26, 20252,080.002,170.002,065.002,120.002,120.003.92%140,453
Nov 25, 20252,030.002,090.002,010.002,040.002,040.000.49%65,265
Nov 24, 20252,120.002,120.002,020.002,030.002,030.00-1.93%96,279
Nov 21, 20252,100.002,165.002,050.002,070.002,070.00-4.39%91,901
Nov 20, 20252,120.002,170.002,050.002,165.002,165.002.12%150,149
Nov 19, 20252,080.002,190.002,040.002,120.002,120.000.47%173,576
Nov 18, 20252,195.002,195.002,035.002,110.002,110.00-3.87%264,385
Nov 17, 20252,235.002,280.002,125.002,195.002,195.00-1.79%230,203
Nov 14, 20252,360.002,360.002,220.002,235.002,235.00-5.30%395,043
Nov 13, 20252,500.002,520.002,360.002,360.002,360.00-5.41%314,519
Nov 12, 20252,480.002,700.002,420.002,495.002,495.000.60%484,198