Nextchip Co., Ltd. (KOSDAQ:396270)
South Korea · Delayed Price · Currency is KRW 1,717.00
-80.00 (-4.45%)
At close: Oct 23, 2026
Nextchip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,797.00 | 1,827.00 | 1,691.00 | 1,717.00 | 1,717.00 | -4.45% | 162,795 |
| Oct 22, 2026 | 1,807.00 | 1,870.00 | 1,770.00 | 1,797.00 | 1,797.00 | -2.07% | 141,520 |
| Oct 21, 2026 | 1,860.00 | 1,924.00 | 1,828.00 | 1,835.00 | 1,835.00 | -0.54% | 92,528 |
| Oct 20, 2026 | 1,969.00 | 2,000.00 | 1,845.00 | 1,845.00 | 1,845.00 | -7.19% | 126,134 |
| Oct 19, 2026 | 1,900.00 | 1,990.00 | 1,876.00 | 1,988.00 | 1,988.00 | 3.60% | 87,286 |
| Oct 16, 2026 | 1,850.00 | 1,945.00 | 1,780.00 | 1,919.00 | 1,919.00 | 7.69% | 130,046 |
| Oct 15, 2026 | 1,862.00 | 1,967.00 | 1,772.00 | 1,782.00 | 1,782.00 | -10.41% | 277,967 |
| Oct 14, 2026 | 1,990.00 | 2,050.00 | 1,950.00 | 1,989.00 | 1,989.00 | 0.35% | 150,342 |
| Oct 13, 2026 | 2,080.00 | 2,080.00 | 1,908.00 | 1,982.00 | 1,982.00 | -5.39% | 277,662 |
| Oct 12, 2026 | 2,305.00 | 2,325.00 | 2,095.00 | 2,095.00 | 2,095.00 | -9.70% | 316,374 |
| Oct 8, 2026 | 2,340.00 | 2,390.00 | 2,290.00 | 2,320.00 | 2,320.00 | -0.43% | 157,826 |
| Oct 7, 2026 | 2,425.00 | 2,440.00 | 2,325.00 | 2,330.00 | 2,330.00 | -3.92% | 157,853 |
| Oct 6, 2026 | 2,500.00 | 2,515.00 | 2,400.00 | 2,425.00 | 2,425.00 | -1.42% | 228,449 |
| Oct 2, 2026 | 2,495.00 | 2,555.00 | 2,420.00 | 2,460.00 | 2,460.00 | -1.60% | 447,980 |
| Oct 1, 2026 | 2,365.00 | 2,515.00 | 2,340.00 | 2,500.00 | 2,500.00 | 5.71% | 360,591 |
| Sep 30, 2026 | 2,320.00 | 2,445.00 | 2,305.00 | 2,365.00 | 2,365.00 | 2.83% | 375,610 |
| Sep 29, 2026 | 2,295.00 | 2,360.00 | 2,255.00 | 2,300.00 | 2,300.00 | - | 190,603 |
| Sep 28, 2026 | 2,290.00 | 2,345.00 | 2,220.00 | 2,300.00 | 2,300.00 | 1.10% | 176,748 |
| Sep 23, 2026 | 2,300.00 | 2,360.00 | 2,225.00 | 2,275.00 | 2,275.00 | -0.66% | 183,351 |
| Sep 22, 2026 | 2,275.00 | 2,370.00 | 2,260.00 | 2,290.00 | 2,290.00 | 0.88% | 423,432 |
| Sep 21, 2026 | 2,365.00 | 2,450.00 | 2,260.00 | 2,270.00 | 2,270.00 | -3.61% | 495,807 |
| Sep 18, 2026 | 2,440.00 | 2,450.00 | 2,295.00 | 2,355.00 | 2,355.00 | -2.08% | 970,733 |
| Sep 17, 2026 | 2,165.00 | 2,765.00 | 2,165.00 | 2,405.00 | 2,405.00 | 12.91% | 6,238,874 |
| Sep 16, 2026 | 2,080.00 | 2,130.00 | 2,042.00 | 2,130.00 | 2,130.00 | 2.16% | 47,790 |
| Sep 15, 2026 | 2,200.00 | 2,230.00 | 2,065.00 | 2,085.00 | 2,085.00 | -4.36% | 134,024 |
| Sep 14, 2026 | 2,020.00 | 2,215.00 | 2,020.00 | 2,180.00 | 2,180.00 | 4.81% | 138,131 |
| Sep 11, 2026 | 2,025.00 | 2,110.00 | 2,020.00 | 2,080.00 | 2,080.00 | 0.97% | 81,615 |
| Sep 10, 2026 | 2,050.00 | 2,085.00 | 2,000.00 | 2,060.00 | 2,060.00 | 0.73% | 61,180 |
| Sep 9, 2026 | 2,005.00 | 2,100.00 | 2,005.00 | 2,045.00 | 2,045.00 | 0.74% | 91,283 |
| Sep 8, 2026 | 2,045.00 | 2,105.00 | 2,015.00 | 2,030.00 | 2,030.00 | -0.73% | 73,151 |
| Sep 7, 2026 | 2,100.00 | 2,100.00 | 2,040.00 | 2,045.00 | 2,045.00 | - | 73,047 |
| Sep 4, 2026 | 1,905.00 | 2,065.00 | 1,892.00 | 2,045.00 | 2,045.00 | 7.63% | 169,923 |
| Sep 3, 2026 | 2,000.00 | 2,035.00 | 1,891.00 | 1,900.00 | 1,900.00 | -4.95% | 185,467 |
| Sep 2, 2026 | 1,998.00 | 2,065.00 | 1,951.00 | 1,999.00 | 1,999.00 | -1.77% | 105,202 |
| Sep 1, 2026 | 2,020.00 | 2,070.00 | 1,980.00 | 2,035.00 | 2,035.00 | 0.74% | 114,630 |
| Aug 31, 2026 | 1,990.00 | 2,060.00 | 1,930.00 | 2,020.00 | 2,020.00 | 1.00% | 124,864 |
| Aug 28, 2026 | 2,065.00 | 2,070.00 | 1,991.00 | 2,000.00 | 2,000.00 | -2.91% | 92,250 |
| Aug 27, 2026 | 2,030.00 | 2,085.00 | 2,030.00 | 2,060.00 | 2,060.00 | 1.73% | 47,539 |
| Aug 26, 2026 | 2,045.00 | 2,075.00 | 1,976.00 | 2,025.00 | 2,025.00 | -0.98% | 84,256 |
| Aug 25, 2026 | 1,944.00 | 2,055.00 | 1,851.00 | 2,045.00 | 2,045.00 | 5.20% | 86,924 |
| Aug 24, 2026 | 1,989.00 | 2,050.00 | 1,896.00 | 1,944.00 | 1,944.00 | -1.97% | 210,900 |
| Aug 21, 2026 | 2,125.00 | 2,155.00 | 1,982.00 | 1,983.00 | 1,983.00 | -6.68% | 140,199 |
| Aug 20, 2026 | 2,215.00 | 2,250.00 | 2,100.00 | 2,125.00 | 2,125.00 | -1.39% | 63,797 |
| Aug 19, 2026 | 2,185.00 | 2,220.00 | 2,075.00 | 2,155.00 | 2,155.00 | -1.37% | 80,736 |
| Aug 18, 2026 | 2,295.00 | 2,360.00 | 2,175.00 | 2,185.00 | 2,185.00 | -4.59% | 114,745 |
| Aug 14, 2026 | 2,385.00 | 2,425.00 | 2,250.00 | 2,290.00 | 2,290.00 | -3.98% | 199,246 |
| Aug 13, 2026 | 2,350.00 | 2,490.00 | 2,340.00 | 2,385.00 | 2,385.00 | 1.27% | 201,264 |
| Aug 12, 2026 | 2,225.00 | 2,395.00 | 2,165.00 | 2,355.00 | 2,355.00 | 5.84% | 179,885 |
| Aug 11, 2026 | 2,170.00 | 2,250.00 | 2,130.00 | 2,225.00 | 2,225.00 | 2.30% | 115,611 |
| Aug 10, 2026 | 2,055.00 | 2,280.00 | 2,055.00 | 2,175.00 | 2,175.00 | 5.84% | 219,339 |