Nextchip Co., Ltd. (KOSDAQ:396270)
South Korea · Delayed Price · Currency is KRW 3,740.00
+10.00 (0.27%)
Last updated: Aug 14, 2025
Nextchip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3,765.00 | 3,825.00 | 3,675.00 | 3,730.00 | - | - | 156,561 |
| Aug 13, 2025 | 3,745.00 | 3,850.00 | 3,550.00 | 3,730.00 | - | -17.29% | 618,628 |
| Aug 12, 2025 | 4,615.00 | 4,640.00 | 4,500.00 | 4,510.00 | - | -2.70% | 116,950 |
| Aug 11, 2025 | 4,615.00 | 4,660.00 | 4,600.00 | 4,635.00 | - | 0.32% | 66,552 |
| Aug 8, 2025 | 4,570.00 | 4,705.00 | 4,555.00 | 4,620.00 | - | 0.33% | 91,177 |
| Aug 7, 2025 | 4,745.00 | 4,745.00 | 4,550.00 | 4,605.00 | - | -1.07% | 187,282 |
| Aug 6, 2025 | 4,800.00 | 4,810.00 | 4,600.00 | 4,655.00 | - | -6.71% | 358,098 |
| Aug 5, 2025 | 5,360.00 | 5,790.00 | 4,890.00 | 4,990.00 | - | 11.88% | 2,998,862 |
| Aug 4, 2025 | 4,745.00 | 4,745.00 | 4,445.00 | 4,460.00 | - | -5.71% | 158,501 |
| Aug 1, 2025 | 4,640.00 | 4,800.00 | 4,495.00 | 4,730.00 | - | -0.94% | 119,560 |
| Jul 31, 2025 | 5,400.00 | 5,460.00 | 4,605.00 | 4,775.00 | - | -12.55% | 511,557 |
| Jul 30, 2025 | 5,300.00 | 5,960.00 | 5,210.00 | 5,460.00 | - | 4.80% | 957,402 |
| Jul 29, 2025 | 5,880.00 | 5,880.00 | 5,180.00 | 5,210.00 | - | -11.39% | 394,897 |
| Jul 28, 2025 | 5,950.00 | 6,200.00 | 5,800.00 | 5,880.00 | - | -0.84% | 165,866 |
| Jul 25, 2025 | 6,000.00 | 6,190.00 | 5,820.00 | 5,930.00 | - | 2.24% | 105,680 |
| Jul 24, 2025 | 5,770.00 | 5,930.00 | 5,650.00 | 5,800.00 | - | 2.84% | 91,821 |
| Jul 23, 2025 | 5,970.00 | 6,250.00 | 5,610.00 | 5,640.00 | - | -5.53% | 307,652 |
| Jul 22, 2025 | 6,070.00 | 6,120.00 | 5,870.00 | 5,970.00 | - | -0.83% | 78,303 |
| Jul 21, 2025 | 6,110.00 | 6,170.00 | 5,980.00 | 6,020.00 | - | 0.17% | 48,866 |
| Jul 18, 2025 | 6,200.00 | 6,200.00 | 5,870.00 | 6,010.00 | - | -0.83% | 97,553 |
| Jul 17, 2025 | 6,430.00 | 6,450.00 | 6,010.00 | 6,060.00 | - | -5.61% | 122,772 |
| Jul 16, 2025 | 6,240.00 | 6,600.00 | 6,220.00 | 6,420.00 | - | 3.72% | 234,953 |
| Jul 15, 2025 | 6,510.00 | 6,580.00 | 6,180.00 | 6,190.00 | - | -9.37% | 255,321 |
| Jul 14, 2025 | 6,640.00 | 6,940.00 | 6,530.00 | 6,830.00 | - | 3.48% | 314,465 |
| Jul 11, 2025 | 5,950.00 | 6,710.00 | 5,850.00 | 6,600.00 | - | 8.20% | 558,187 |
| Jul 10, 2025 | 5,430.00 | 6,150.00 | 5,360.00 | 6,100.00 | - | 15.53% | 1,001,154 |
| Jul 9, 2025 | 5,100.00 | 5,340.00 | 5,020.00 | 5,280.00 | - | 4.55% | 107,135 |
| Jul 8, 2025 | 5,150.00 | 5,210.00 | 5,010.00 | 5,050.00 | - | -2.88% | 78,316 |
| Jul 7, 2025 | 5,180.00 | 5,220.00 | 5,100.00 | 5,200.00 | - | 0.58% | 40,810 |
| Jul 4, 2025 | 5,280.00 | 5,330.00 | 5,110.00 | 5,170.00 | - | -2.45% | 89,590 |
| Jul 3, 2025 | 5,300.00 | 5,360.00 | 5,230.00 | 5,300.00 | - | 0.57% | 56,875 |
| Jul 2, 2025 | 5,310.00 | 5,370.00 | 5,240.00 | 5,270.00 | - | -1.31% | 47,936 |
| Jul 1, 2025 | 5,380.00 | 5,420.00 | 5,280.00 | 5,340.00 | - | -0.56% | 46,192 |
| Jun 30, 2025 | 5,340.00 | 5,440.00 | 5,340.00 | 5,370.00 | - | 0.19% | 43,988 |
| Jun 27, 2025 | 5,510.00 | 5,570.00 | 5,340.00 | 5,360.00 | - | -2.72% | 59,970 |
| Jun 26, 2025 | 5,620.00 | 5,630.00 | 5,420.00 | 5,510.00 | - | -1.78% | 57,141 |
| Jun 25, 2025 | 5,500.00 | 5,650.00 | 5,410.00 | 5,610.00 | - | 2.00% | 95,235 |
| Jun 24, 2025 | 5,430.00 | 5,590.00 | 5,410.00 | 5,500.00 | - | 3.38% | 139,081 |
| Jun 23, 2025 | 5,360.00 | 5,360.00 | 5,160.00 | 5,320.00 | - | -2.21% | 75,288 |
| Jun 20, 2025 | 5,450.00 | 5,470.00 | 5,320.00 | 5,440.00 | - | -0.18% | 110,564 |
| Jun 19, 2025 | 5,640.00 | 5,670.00 | 5,390.00 | 5,450.00 | - | -3.37% | 114,493 |
| Jun 18, 2025 | 5,480.00 | 5,640.00 | 5,290.00 | 5,640.00 | - | 1.26% | 302,423 |
| Jun 17, 2025 | 5,860.00 | 6,000.00 | 5,520.00 | 5,570.00 | - | -24.93% | 778,454 |
| Jun 16, 2025 | 7,010.00 | 7,540.00 | 6,880.00 | 7,420.00 | - | 5.10% | 119,228 |
| Jun 13, 2025 | 7,630.00 | 7,630.00 | 7,060.00 | 7,060.00 | - | -6.49% | 166,048 |
| Jun 12, 2025 | 7,590.00 | 7,690.00 | 7,430.00 | 7,550.00 | - | -1.95% | 115,586 |
| Jun 11, 2025 | 7,200.00 | 7,730.00 | 7,200.00 | 7,700.00 | - | 7.99% | 278,147 |
| Jun 10, 2025 | 7,140.00 | 7,270.00 | 7,050.00 | 7,130.00 | - | -0.28% | 50,663 |
| Jun 9, 2025 | 7,050.00 | 7,240.00 | 6,900.00 | 7,150.00 | - | 1.42% | 86,733 |
| Jun 5, 2025 | 6,990.00 | 7,180.00 | 6,900.00 | 7,050.00 | - | 0.57% | 65,224 |