Nextchip Co., Ltd. (KOSDAQ:396270)
South Korea · Delayed Price · Currency is KRW 4,675.00
+340.00 (7.84%)
At close: May 29, 2026
Nextchip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,685.00 | 5,240.00 | 4,150.00 | 4,675.00 | 4,675.00 | 7.84% | 1,687,921 |
| May 28, 2026 | 4,615.00 | 4,690.00 | 4,255.00 | 4,335.00 | 4,335.00 | -6.17% | 695,146 |
| May 27, 2026 | 5,280.00 | 5,330.00 | 4,550.00 | 4,620.00 | 4,620.00 | -10.98% | 1,210,381 |
| May 26, 2026 | 5,810.00 | 5,830.00 | 5,140.00 | 5,190.00 | 5,190.00 | -7.16% | 749,499 |
| May 22, 2026 | 5,420.00 | 5,640.00 | 5,210.00 | 5,590.00 | 5,590.00 | 5.47% | 359,541 |
| May 21, 2026 | 5,350.00 | 5,760.00 | 5,270.00 | 5,300.00 | 5,300.00 | 4.33% | 426,275 |
| May 20, 2026 | 5,380.00 | 5,390.00 | 4,950.00 | 5,080.00 | 5,080.00 | -5.58% | 540,989 |
| May 19, 2026 | 5,700.00 | 5,750.00 | 5,250.00 | 5,380.00 | 5,380.00 | -6.92% | 798,375 |
| May 18, 2026 | 6,100.00 | 6,100.00 | 5,360.00 | 5,780.00 | 5,780.00 | -7.81% | 878,993 |
| May 15, 2026 | 7,160.00 | 7,360.00 | 5,900.00 | 6,270.00 | 6,270.00 | -12.43% | 1,303,643 |
| May 14, 2026 | 6,820.00 | 7,290.00 | 6,540.00 | 7,160.00 | 7,160.00 | 5.92% | 898,941 |
| May 13, 2026 | 6,690.00 | 7,120.00 | 6,300.00 | 6,760.00 | 6,760.00 | 1.05% | 868,727 |
| May 12, 2026 | 6,940.00 | 7,570.00 | 6,250.00 | 6,690.00 | 6,690.00 | -3.04% | 2,583,643 |
| May 11, 2026 | 6,210.00 | 6,970.00 | 6,050.00 | 6,900.00 | 6,900.00 | 15.97% | 2,773,993 |
| May 8, 2026 | 5,180.00 | 6,000.00 | 5,120.00 | 5,950.00 | 5,950.00 | 16.44% | 2,604,662 |
| May 7, 2026 | 5,100.00 | 5,240.00 | 4,815.00 | 5,110.00 | 5,110.00 | 0.39% | 723,850 |
| May 6, 2026 | 5,240.00 | 5,380.00 | 5,030.00 | 5,090.00 | 5,090.00 | 0.20% | 541,357 |
| May 4, 2026 | 5,250.00 | 5,450.00 | 5,000.00 | 5,080.00 | 5,080.00 | -1.55% | 590,392 |
| Apr 30, 2026 | 5,340.00 | 5,580.00 | 5,130.00 | 5,160.00 | 5,160.00 | -2.46% | 546,965 |
| Apr 29, 2026 | 5,460.00 | 5,480.00 | 5,220.00 | 5,290.00 | 5,290.00 | -2.40% | 459,521 |
| Apr 28, 2026 | 5,800.00 | 5,830.00 | 5,310.00 | 5,420.00 | 5,420.00 | -5.24% | 739,035 |
| Apr 27, 2026 | 5,570.00 | 5,830.00 | 5,360.00 | 5,720.00 | 5,720.00 | 3.44% | 752,295 |
| Apr 24, 2026 | 5,170.00 | 5,850.00 | 5,120.00 | 5,530.00 | 5,530.00 | 6.96% | 1,834,755 |
| Apr 23, 2026 | 5,200.00 | 5,490.00 | 5,010.00 | 5,170.00 | 5,170.00 | 0.78% | 862,702 |
| Apr 22, 2026 | 4,810.00 | 5,190.00 | 4,715.00 | 5,130.00 | 5,130.00 | 7.66% | 897,760 |
| Apr 21, 2026 | 5,040.00 | 5,040.00 | 4,650.00 | 4,765.00 | 4,765.00 | -2.76% | 862,180 |
| Apr 20, 2026 | 4,980.00 | 5,000.00 | 4,840.00 | 4,900.00 | 4,900.00 | -2.00% | 558,389 |
| Apr 17, 2026 | 5,070.00 | 5,090.00 | 4,815.00 | 5,000.00 | 5,000.00 | -0.79% | 637,795 |
| Apr 16, 2026 | 5,290.00 | 5,290.00 | 5,020.00 | 5,040.00 | 5,040.00 | -3.08% | 782,438 |
| Apr 15, 2026 | 5,350.00 | 5,360.00 | 5,000.00 | 5,200.00 | 5,200.00 | 0.78% | 1,041,587 |
| Apr 14, 2026 | 4,730.00 | 5,440.00 | 4,730.00 | 5,160.00 | 5,160.00 | 9.09% | 2,792,671 |
| Apr 13, 2026 | 4,415.00 | 4,965.00 | 4,270.00 | 4,730.00 | 4,730.00 | 4.76% | 1,717,357 |
| Apr 10, 2026 | 3,980.00 | 4,700.00 | 3,930.00 | 4,515.00 | 4,515.00 | 15.33% | 2,641,179 |
| Apr 9, 2026 | 3,975.00 | 4,030.00 | 3,840.00 | 3,915.00 | 3,915.00 | -3.09% | 490,804 |
| Apr 8, 2026 | 3,685.00 | 4,090.00 | 3,680.00 | 4,040.00 | 4,040.00 | 13.01% | 1,194,883 |
| Apr 7, 2026 | 3,625.00 | 3,700.00 | 3,510.00 | 3,575.00 | 3,575.00 | -0.42% | 337,607 |
| Apr 6, 2026 | 3,765.00 | 3,860.00 | 3,540.00 | 3,590.00 | 3,590.00 | -2.97% | 470,424 |
| Apr 3, 2026 | 3,750.00 | 3,755.00 | 3,570.00 | 3,700.00 | 3,700.00 | 3.50% | 361,945 |
| Apr 2, 2026 | 3,900.00 | 3,970.00 | 3,520.00 | 3,575.00 | 3,575.00 | -6.78% | 724,214 |
| Apr 1, 2026 | 3,700.00 | 3,900.00 | 3,600.00 | 3,835.00 | 3,835.00 | 9.57% | 554,720 |
| Mar 31, 2026 | 3,800.00 | 3,800.00 | 3,460.00 | 3,500.00 | 3,500.00 | -8.02% | 906,425 |
| Mar 30, 2026 | 3,800.00 | 3,945.00 | 3,725.00 | 3,805.00 | 3,805.00 | -4.88% | 605,145 |
| Mar 27, 2026 | 4,000.00 | 4,220.00 | 3,960.00 | 4,000.00 | 4,000.00 | -3.85% | 690,573 |
| Mar 26, 2026 | 4,250.00 | 4,365.00 | 3,920.00 | 4,160.00 | 4,160.00 | 0.97% | 1,508,193 |
| Mar 25, 2026 | 3,825.00 | 4,260.00 | 3,825.00 | 4,120.00 | 4,120.00 | 9.14% | 2,005,290 |
| Mar 24, 2026 | 3,800.00 | 4,125.00 | 3,650.00 | 3,775.00 | 3,775.00 | 3.57% | 1,120,871 |
| Mar 23, 2026 | 3,975.00 | 4,010.00 | 3,645.00 | 3,645.00 | 3,645.00 | -10.11% | 1,161,625 |
| Mar 20, 2026 | 3,670.00 | 4,300.00 | 3,615.00 | 4,055.00 | 4,055.00 | 12.64% | 3,356,063 |
| Mar 19, 2026 | 3,490.00 | 3,725.00 | 3,400.00 | 3,600.00 | 3,600.00 | 2.13% | 761,497 |
| Mar 18, 2026 | 3,685.00 | 3,960.00 | 3,445.00 | 3,525.00 | 3,525.00 | 4.91% | 3,333,946 |