Skip to main content
logo
Nextchip Co., Ltd. (KOSDAQ:396270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,145.00
+385.00 (13.95%)
At close: Oct 30, 2025

Nextchip Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,775.003,300.002,775.003,145.003,145.0013.95%1,259,310
Oct 29, 20252,845.002,850.002,750.002,760.002,760.00-2.99%182,470
Oct 28, 20252,910.002,910.002,745.002,845.002,845.00-2.23%207,965
Oct 27, 20253,000.003,025.002,895.002,910.002,910.00-1.85%178,360
Oct 24, 20252,925.003,045.002,915.002,965.002,965.00-0.50%239,538
Oct 23, 20253,070.003,185.002,975.002,980.002,980.00-3.09%307,758
Oct 22, 20253,625.003,760.003,015.003,075.003,075.00-8.48%1,726,136
Oct 21, 20252,835.003,360.002,835.003,360.003,360.008.91%415,454
Oct 20, 20253,035.003,200.003,005.003,085.002,581.651.65%117,967
Oct 17, 20253,100.003,110.003,020.003,035.002,539.81-2.88%161,585
Oct 16, 20253,210.003,330.003,120.003,125.002,615.12-2.65%149,385
Oct 15, 20253,290.003,325.003,125.003,210.002,686.250.31%103,243
Oct 14, 20253,165.003,560.003,120.003,200.002,677.891.11%416,213
Oct 13, 20253,115.003,190.003,020.003,165.002,648.60-106,725
Oct 10, 20253,420.003,485.003,110.003,165.002,648.60-4.09%338,983
Oct 2, 20252,955.003,375.002,940.003,300.002,761.5713.01%679,937
Oct 1, 20252,995.002,995.002,820.002,920.002,443.57-1.35%67,239
Sep 30, 20252,970.002,990.002,915.002,960.002,477.04-37,895
Sep 29, 20253,030.003,030.002,940.002,960.002,477.04-0.34%75,047
Sep 26, 20253,055.003,145.002,945.002,970.002,485.41-3.57%104,481
Sep 25, 20253,140.003,140.003,060.003,080.002,577.46-1.91%77,989
Sep 24, 20253,160.003,160.003,060.003,140.002,627.67-0.63%99,551
Sep 23, 20253,205.003,205.003,075.003,160.002,644.41-119,733
Sep 22, 20253,290.003,290.003,150.003,160.002,644.41-2.02%204,821
Sep 19, 20253,295.003,400.003,225.003,225.002,698.81-0.15%178,961
Sep 18, 20253,335.003,375.003,230.003,230.002,702.99-3.15%170,925
Sep 17, 20253,260.003,445.003,100.003,335.002,790.861.99%178,123
Sep 16, 20253,320.003,320.003,220.003,270.002,736.46-1.51%151,189
Sep 15, 20253,320.003,425.003,220.003,320.002,778.31-332,625
Sep 12, 20253,655.003,730.003,285.003,320.002,778.31-8.41%742,056
Sep 11, 20253,200.003,655.003,100.003,625.003,033.5416.94%1,871,950
Sep 10, 20252,740.003,245.002,710.003,100.002,594.2013.97%1,341,296
Sep 9, 20252,620.002,740.002,620.002,720.002,276.203.62%216,153
Sep 8, 20252,705.002,740.002,615.002,625.002,196.70-2.60%230,842
Sep 5, 20252,690.002,735.002,605.002,695.002,255.280.37%299,969
Sep 4, 20252,970.002,980.002,655.002,685.002,246.91-9.29%818,771
Sep 3, 20252,980.003,025.002,800.002,960.002,477.04-1.33%370,379
Sep 2, 20253,275.003,360.002,950.003,000.002,510.52-4.46%659,834
Sep 1, 20253,640.003,640.003,095.003,140.002,627.67-13.74%911,000
Aug 29, 20253,475.003,850.003,430.003,640.003,046.094.75%959,773
Aug 28, 20253,320.003,610.003,205.003,475.002,908.024.67%547,049
Aug 27, 20253,015.003,400.002,995.003,320.002,778.3110.30%636,733
Aug 26, 20253,055.003,090.002,960.003,010.002,518.89-1.47%193,754
Aug 25, 20253,090.003,140.003,025.003,055.002,556.54-0.65%246,595
Aug 22, 20253,020.003,150.002,900.003,075.002,573.281.65%385,224
Aug 21, 20253,415.003,415.002,860.003,025.002,531.44-11.42%2,008,552
Aug 20, 20253,290.003,500.003,220.003,415.002,857.812.86%218,372
Aug 19, 20253,170.003,450.003,170.003,320.002,778.31-4.05%427,975
Aug 18, 20253,590.003,590.003,270.003,460.002,895.46-7.24%378,022
Aug 14, 20253,765.003,825.003,675.003,730.003,121.41-156,561