Skip to main content
logo
Nextchip Co., Ltd. (KOSDAQ:396270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,115.00
-185.00 (-5.61%)
Last updated: Oct 10, 2025, 11:56 AM KST

Nextchip Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,420.003,485.003,110.003,165.003,165.00-4.09%338,149
Oct 2, 20252,955.003,375.002,940.003,300.003,300.0013.01%679,937
Oct 1, 20252,995.002,995.002,820.002,920.002,920.00-1.35%67,239
Sep 30, 20252,970.002,990.002,915.002,960.002,960.00-37,895
Sep 29, 20253,030.003,030.002,940.002,960.002,960.00-0.34%75,047
Sep 26, 20253,055.003,145.002,945.002,970.002,970.00-3.57%104,481
Sep 25, 20253,140.003,140.003,060.003,080.003,080.00-1.91%77,989
Sep 24, 20253,160.003,160.003,060.003,140.003,140.00-0.63%99,551
Sep 23, 20253,205.003,205.003,075.003,160.003,160.00-119,733
Sep 22, 20253,290.003,290.003,150.003,160.003,160.00-2.02%204,821
Sep 19, 20253,295.003,400.003,225.003,225.003,225.00-0.15%178,961
Sep 18, 20253,335.003,375.003,230.003,230.003,230.00-3.15%170,925
Sep 17, 20253,260.003,445.003,100.003,335.003,335.001.99%178,123
Sep 16, 20253,320.003,320.003,220.003,270.003,270.00-1.51%151,189
Sep 15, 20253,320.003,425.003,220.003,320.003,320.00-332,625
Sep 12, 20253,655.003,730.003,285.003,320.003,320.00-8.41%742,056
Sep 11, 20253,200.003,655.003,100.003,625.003,625.0016.94%1,871,950
Sep 10, 20252,740.003,245.002,710.003,100.003,100.0013.97%1,341,296
Sep 9, 20252,620.002,740.002,620.002,720.002,720.003.62%216,153
Sep 8, 20252,705.002,740.002,615.002,625.002,625.00-2.60%230,842
Sep 5, 20252,690.002,735.002,605.002,695.002,695.000.37%299,969
Sep 4, 20252,970.002,980.002,655.002,685.002,685.00-9.29%818,771
Sep 3, 20252,980.003,025.002,800.002,960.002,960.00-1.33%370,379
Sep 2, 20253,275.003,360.002,950.003,000.003,000.00-4.46%659,834
Sep 1, 20253,640.003,640.003,095.003,140.003,140.00-13.74%911,000
Aug 29, 20253,475.003,850.003,430.003,640.003,640.004.75%959,773
Aug 28, 20253,320.003,610.003,205.003,475.003,475.004.67%547,049
Aug 27, 20253,015.003,400.002,995.003,320.003,320.0010.30%636,733
Aug 26, 20253,055.003,090.002,960.003,010.003,010.00-1.47%193,754
Aug 25, 20253,090.003,140.003,025.003,055.003,055.00-0.65%246,595
Aug 22, 20253,020.003,150.002,900.003,075.003,075.001.65%385,224
Aug 21, 20253,415.003,415.002,860.003,025.003,025.00-11.42%2,008,552
Aug 20, 20253,290.003,500.003,220.003,415.003,415.002.86%218,372
Aug 19, 20253,170.003,450.003,170.003,320.003,320.00-4.05%427,975
Aug 18, 20253,590.003,590.003,270.003,460.003,460.00-7.24%378,022
Aug 14, 20253,765.003,825.003,675.003,730.003,730.00-156,561
Aug 13, 20253,745.003,850.003,550.003,730.003,730.00-17.29%618,628
Aug 12, 20254,615.004,640.004,500.004,510.004,510.00-2.70%116,950
Aug 11, 20254,615.004,660.004,600.004,635.004,635.000.32%66,552
Aug 8, 20254,570.004,705.004,555.004,620.004,620.000.33%91,177
Aug 7, 20254,745.004,745.004,550.004,605.004,605.00-1.07%187,282
Aug 6, 20254,800.004,810.004,600.004,655.004,655.00-6.71%358,098
Aug 5, 20255,360.005,790.004,890.004,990.004,990.0011.88%2,998,862
Aug 4, 20254,745.004,745.004,445.004,460.004,460.00-5.71%158,501
Aug 1, 20254,640.004,800.004,495.004,730.004,730.00-0.94%119,560
Jul 31, 20255,400.005,460.004,605.004,775.004,775.00-12.55%511,557
Jul 30, 20255,300.005,960.005,210.005,460.005,460.004.80%957,402
Jul 29, 20255,880.005,880.005,180.005,210.005,210.00-11.39%394,897
Jul 28, 20255,950.006,200.005,800.005,880.005,880.00-0.84%165,866
Jul 25, 20256,000.006,190.005,820.005,930.005,930.002.24%105,680