Nextchip Co., Ltd. (KOSDAQ:396270)
 3,145.00
 +385.00 (13.95%)
  At close: Oct 30, 2025
Nextchip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,775.00 | 3,300.00 | 2,775.00 | 3,145.00 | 3,145.00 | 13.95% | 1,259,310 | 
| Oct 29, 2025 | 2,845.00 | 2,850.00 | 2,750.00 | 2,760.00 | 2,760.00 | -2.99% | 182,470 | 
| Oct 28, 2025 | 2,910.00 | 2,910.00 | 2,745.00 | 2,845.00 | 2,845.00 | -2.23% | 207,965 | 
| Oct 27, 2025 | 3,000.00 | 3,025.00 | 2,895.00 | 2,910.00 | 2,910.00 | -1.85% | 178,360 | 
| Oct 24, 2025 | 2,925.00 | 3,045.00 | 2,915.00 | 2,965.00 | 2,965.00 | -0.50% | 239,538 | 
| Oct 23, 2025 | 3,070.00 | 3,185.00 | 2,975.00 | 2,980.00 | 2,980.00 | -3.09% | 307,758 | 
| Oct 22, 2025 | 3,625.00 | 3,760.00 | 3,015.00 | 3,075.00 | 3,075.00 | -8.48% | 1,726,136 | 
| Oct 21, 2025 | 2,835.00 | 3,360.00 | 2,835.00 | 3,360.00 | 3,360.00 | 8.91% | 415,454 | 
| Oct 20, 2025 | 3,035.00 | 3,200.00 | 3,005.00 | 3,085.00 | 2,581.65 | 1.65% | 117,967 | 
| Oct 17, 2025 | 3,100.00 | 3,110.00 | 3,020.00 | 3,035.00 | 2,539.81 | -2.88% | 161,585 | 
| Oct 16, 2025 | 3,210.00 | 3,330.00 | 3,120.00 | 3,125.00 | 2,615.12 | -2.65% | 149,385 | 
| Oct 15, 2025 | 3,290.00 | 3,325.00 | 3,125.00 | 3,210.00 | 2,686.25 | 0.31% | 103,243 | 
| Oct 14, 2025 | 3,165.00 | 3,560.00 | 3,120.00 | 3,200.00 | 2,677.89 | 1.11% | 416,213 | 
| Oct 13, 2025 | 3,115.00 | 3,190.00 | 3,020.00 | 3,165.00 | 2,648.60 | - | 106,725 | 
| Oct 10, 2025 | 3,420.00 | 3,485.00 | 3,110.00 | 3,165.00 | 2,648.60 | -4.09% | 338,983 | 
| Oct 2, 2025 | 2,955.00 | 3,375.00 | 2,940.00 | 3,300.00 | 2,761.57 | 13.01% | 679,937 | 
| Oct 1, 2025 | 2,995.00 | 2,995.00 | 2,820.00 | 2,920.00 | 2,443.57 | -1.35% | 67,239 | 
| Sep 30, 2025 | 2,970.00 | 2,990.00 | 2,915.00 | 2,960.00 | 2,477.04 | - | 37,895 | 
| Sep 29, 2025 | 3,030.00 | 3,030.00 | 2,940.00 | 2,960.00 | 2,477.04 | -0.34% | 75,047 | 
| Sep 26, 2025 | 3,055.00 | 3,145.00 | 2,945.00 | 2,970.00 | 2,485.41 | -3.57% | 104,481 | 
| Sep 25, 2025 | 3,140.00 | 3,140.00 | 3,060.00 | 3,080.00 | 2,577.46 | -1.91% | 77,989 | 
| Sep 24, 2025 | 3,160.00 | 3,160.00 | 3,060.00 | 3,140.00 | 2,627.67 | -0.63% | 99,551 | 
| Sep 23, 2025 | 3,205.00 | 3,205.00 | 3,075.00 | 3,160.00 | 2,644.41 | - | 119,733 | 
| Sep 22, 2025 | 3,290.00 | 3,290.00 | 3,150.00 | 3,160.00 | 2,644.41 | -2.02% | 204,821 | 
| Sep 19, 2025 | 3,295.00 | 3,400.00 | 3,225.00 | 3,225.00 | 2,698.81 | -0.15% | 178,961 | 
| Sep 18, 2025 | 3,335.00 | 3,375.00 | 3,230.00 | 3,230.00 | 2,702.99 | -3.15% | 170,925 | 
| Sep 17, 2025 | 3,260.00 | 3,445.00 | 3,100.00 | 3,335.00 | 2,790.86 | 1.99% | 178,123 | 
| Sep 16, 2025 | 3,320.00 | 3,320.00 | 3,220.00 | 3,270.00 | 2,736.46 | -1.51% | 151,189 | 
| Sep 15, 2025 | 3,320.00 | 3,425.00 | 3,220.00 | 3,320.00 | 2,778.31 | - | 332,625 | 
| Sep 12, 2025 | 3,655.00 | 3,730.00 | 3,285.00 | 3,320.00 | 2,778.31 | -8.41% | 742,056 | 
| Sep 11, 2025 | 3,200.00 | 3,655.00 | 3,100.00 | 3,625.00 | 3,033.54 | 16.94% | 1,871,950 | 
| Sep 10, 2025 | 2,740.00 | 3,245.00 | 2,710.00 | 3,100.00 | 2,594.20 | 13.97% | 1,341,296 | 
| Sep 9, 2025 | 2,620.00 | 2,740.00 | 2,620.00 | 2,720.00 | 2,276.20 | 3.62% | 216,153 | 
| Sep 8, 2025 | 2,705.00 | 2,740.00 | 2,615.00 | 2,625.00 | 2,196.70 | -2.60% | 230,842 | 
| Sep 5, 2025 | 2,690.00 | 2,735.00 | 2,605.00 | 2,695.00 | 2,255.28 | 0.37% | 299,969 | 
| Sep 4, 2025 | 2,970.00 | 2,980.00 | 2,655.00 | 2,685.00 | 2,246.91 | -9.29% | 818,771 | 
| Sep 3, 2025 | 2,980.00 | 3,025.00 | 2,800.00 | 2,960.00 | 2,477.04 | -1.33% | 370,379 | 
| Sep 2, 2025 | 3,275.00 | 3,360.00 | 2,950.00 | 3,000.00 | 2,510.52 | -4.46% | 659,834 | 
| Sep 1, 2025 | 3,640.00 | 3,640.00 | 3,095.00 | 3,140.00 | 2,627.67 | -13.74% | 911,000 | 
| Aug 29, 2025 | 3,475.00 | 3,850.00 | 3,430.00 | 3,640.00 | 3,046.09 | 4.75% | 959,773 | 
| Aug 28, 2025 | 3,320.00 | 3,610.00 | 3,205.00 | 3,475.00 | 2,908.02 | 4.67% | 547,049 | 
| Aug 27, 2025 | 3,015.00 | 3,400.00 | 2,995.00 | 3,320.00 | 2,778.31 | 10.30% | 636,733 | 
| Aug 26, 2025 | 3,055.00 | 3,090.00 | 2,960.00 | 3,010.00 | 2,518.89 | -1.47% | 193,754 | 
| Aug 25, 2025 | 3,090.00 | 3,140.00 | 3,025.00 | 3,055.00 | 2,556.54 | -0.65% | 246,595 | 
| Aug 22, 2025 | 3,020.00 | 3,150.00 | 2,900.00 | 3,075.00 | 2,573.28 | 1.65% | 385,224 | 
| Aug 21, 2025 | 3,415.00 | 3,415.00 | 2,860.00 | 3,025.00 | 2,531.44 | -11.42% | 2,008,552 | 
| Aug 20, 2025 | 3,290.00 | 3,500.00 | 3,220.00 | 3,415.00 | 2,857.81 | 2.86% | 218,372 | 
| Aug 19, 2025 | 3,170.00 | 3,450.00 | 3,170.00 | 3,320.00 | 2,778.31 | -4.05% | 427,975 | 
| Aug 18, 2025 | 3,590.00 | 3,590.00 | 3,270.00 | 3,460.00 | 2,895.46 | -7.24% | 378,022 | 
| Aug 14, 2025 | 3,765.00 | 3,825.00 | 3,675.00 | 3,730.00 | 3,121.41 | - | 156,561 |