Nextchip Co., Ltd. (KOSDAQ:396270)
3,115.00
-185.00 (-5.61%)
Last updated: Oct 10, 2025, 11:56 AM KST
Nextchip Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 3,420.00 | 3,485.00 | 3,110.00 | 3,165.00 | 3,165.00 | -4.09% | 338,149 |
Oct 2, 2025 | 2,955.00 | 3,375.00 | 2,940.00 | 3,300.00 | 3,300.00 | 13.01% | 679,937 |
Oct 1, 2025 | 2,995.00 | 2,995.00 | 2,820.00 | 2,920.00 | 2,920.00 | -1.35% | 67,239 |
Sep 30, 2025 | 2,970.00 | 2,990.00 | 2,915.00 | 2,960.00 | 2,960.00 | - | 37,895 |
Sep 29, 2025 | 3,030.00 | 3,030.00 | 2,940.00 | 2,960.00 | 2,960.00 | -0.34% | 75,047 |
Sep 26, 2025 | 3,055.00 | 3,145.00 | 2,945.00 | 2,970.00 | 2,970.00 | -3.57% | 104,481 |
Sep 25, 2025 | 3,140.00 | 3,140.00 | 3,060.00 | 3,080.00 | 3,080.00 | -1.91% | 77,989 |
Sep 24, 2025 | 3,160.00 | 3,160.00 | 3,060.00 | 3,140.00 | 3,140.00 | -0.63% | 99,551 |
Sep 23, 2025 | 3,205.00 | 3,205.00 | 3,075.00 | 3,160.00 | 3,160.00 | - | 119,733 |
Sep 22, 2025 | 3,290.00 | 3,290.00 | 3,150.00 | 3,160.00 | 3,160.00 | -2.02% | 204,821 |
Sep 19, 2025 | 3,295.00 | 3,400.00 | 3,225.00 | 3,225.00 | 3,225.00 | -0.15% | 178,961 |
Sep 18, 2025 | 3,335.00 | 3,375.00 | 3,230.00 | 3,230.00 | 3,230.00 | -3.15% | 170,925 |
Sep 17, 2025 | 3,260.00 | 3,445.00 | 3,100.00 | 3,335.00 | 3,335.00 | 1.99% | 178,123 |
Sep 16, 2025 | 3,320.00 | 3,320.00 | 3,220.00 | 3,270.00 | 3,270.00 | -1.51% | 151,189 |
Sep 15, 2025 | 3,320.00 | 3,425.00 | 3,220.00 | 3,320.00 | 3,320.00 | - | 332,625 |
Sep 12, 2025 | 3,655.00 | 3,730.00 | 3,285.00 | 3,320.00 | 3,320.00 | -8.41% | 742,056 |
Sep 11, 2025 | 3,200.00 | 3,655.00 | 3,100.00 | 3,625.00 | 3,625.00 | 16.94% | 1,871,950 |
Sep 10, 2025 | 2,740.00 | 3,245.00 | 2,710.00 | 3,100.00 | 3,100.00 | 13.97% | 1,341,296 |
Sep 9, 2025 | 2,620.00 | 2,740.00 | 2,620.00 | 2,720.00 | 2,720.00 | 3.62% | 216,153 |
Sep 8, 2025 | 2,705.00 | 2,740.00 | 2,615.00 | 2,625.00 | 2,625.00 | -2.60% | 230,842 |
Sep 5, 2025 | 2,690.00 | 2,735.00 | 2,605.00 | 2,695.00 | 2,695.00 | 0.37% | 299,969 |
Sep 4, 2025 | 2,970.00 | 2,980.00 | 2,655.00 | 2,685.00 | 2,685.00 | -9.29% | 818,771 |
Sep 3, 2025 | 2,980.00 | 3,025.00 | 2,800.00 | 2,960.00 | 2,960.00 | -1.33% | 370,379 |
Sep 2, 2025 | 3,275.00 | 3,360.00 | 2,950.00 | 3,000.00 | 3,000.00 | -4.46% | 659,834 |
Sep 1, 2025 | 3,640.00 | 3,640.00 | 3,095.00 | 3,140.00 | 3,140.00 | -13.74% | 911,000 |
Aug 29, 2025 | 3,475.00 | 3,850.00 | 3,430.00 | 3,640.00 | 3,640.00 | 4.75% | 959,773 |
Aug 28, 2025 | 3,320.00 | 3,610.00 | 3,205.00 | 3,475.00 | 3,475.00 | 4.67% | 547,049 |
Aug 27, 2025 | 3,015.00 | 3,400.00 | 2,995.00 | 3,320.00 | 3,320.00 | 10.30% | 636,733 |
Aug 26, 2025 | 3,055.00 | 3,090.00 | 2,960.00 | 3,010.00 | 3,010.00 | -1.47% | 193,754 |
Aug 25, 2025 | 3,090.00 | 3,140.00 | 3,025.00 | 3,055.00 | 3,055.00 | -0.65% | 246,595 |
Aug 22, 2025 | 3,020.00 | 3,150.00 | 2,900.00 | 3,075.00 | 3,075.00 | 1.65% | 385,224 |
Aug 21, 2025 | 3,415.00 | 3,415.00 | 2,860.00 | 3,025.00 | 3,025.00 | -11.42% | 2,008,552 |
Aug 20, 2025 | 3,290.00 | 3,500.00 | 3,220.00 | 3,415.00 | 3,415.00 | 2.86% | 218,372 |
Aug 19, 2025 | 3,170.00 | 3,450.00 | 3,170.00 | 3,320.00 | 3,320.00 | -4.05% | 427,975 |
Aug 18, 2025 | 3,590.00 | 3,590.00 | 3,270.00 | 3,460.00 | 3,460.00 | -7.24% | 378,022 |
Aug 14, 2025 | 3,765.00 | 3,825.00 | 3,675.00 | 3,730.00 | 3,730.00 | - | 156,561 |
Aug 13, 2025 | 3,745.00 | 3,850.00 | 3,550.00 | 3,730.00 | 3,730.00 | -17.29% | 618,628 |
Aug 12, 2025 | 4,615.00 | 4,640.00 | 4,500.00 | 4,510.00 | 4,510.00 | -2.70% | 116,950 |
Aug 11, 2025 | 4,615.00 | 4,660.00 | 4,600.00 | 4,635.00 | 4,635.00 | 0.32% | 66,552 |
Aug 8, 2025 | 4,570.00 | 4,705.00 | 4,555.00 | 4,620.00 | 4,620.00 | 0.33% | 91,177 |
Aug 7, 2025 | 4,745.00 | 4,745.00 | 4,550.00 | 4,605.00 | 4,605.00 | -1.07% | 187,282 |
Aug 6, 2025 | 4,800.00 | 4,810.00 | 4,600.00 | 4,655.00 | 4,655.00 | -6.71% | 358,098 |
Aug 5, 2025 | 5,360.00 | 5,790.00 | 4,890.00 | 4,990.00 | 4,990.00 | 11.88% | 2,998,862 |
Aug 4, 2025 | 4,745.00 | 4,745.00 | 4,445.00 | 4,460.00 | 4,460.00 | -5.71% | 158,501 |
Aug 1, 2025 | 4,640.00 | 4,800.00 | 4,495.00 | 4,730.00 | 4,730.00 | -0.94% | 119,560 |
Jul 31, 2025 | 5,400.00 | 5,460.00 | 4,605.00 | 4,775.00 | 4,775.00 | -12.55% | 511,557 |
Jul 30, 2025 | 5,300.00 | 5,960.00 | 5,210.00 | 5,460.00 | 5,460.00 | 4.80% | 957,402 |
Jul 29, 2025 | 5,880.00 | 5,880.00 | 5,180.00 | 5,210.00 | 5,210.00 | -11.39% | 394,897 |
Jul 28, 2025 | 5,950.00 | 6,200.00 | 5,800.00 | 5,880.00 | 5,880.00 | -0.84% | 165,866 |
Jul 25, 2025 | 6,000.00 | 6,190.00 | 5,820.00 | 5,930.00 | 5,930.00 | 2.24% | 105,680 |