Skip to main content
logo
Nextchip Co., Ltd. (KOSDAQ:396270)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,944.00
-39.00 (-1.97%)
At close: Aug 24, 2026

Nextchip Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20261,989.002,050.001,896.001,944.001,944.00-1.97%210,900
Aug 21, 20262,125.002,155.001,982.001,983.001,983.00-6.68%140,199
Aug 20, 20262,215.002,250.002,100.002,125.002,125.00-1.39%63,797
Aug 19, 20262,185.002,220.002,075.002,155.002,155.00-1.37%80,736
Aug 18, 20262,295.002,360.002,175.002,185.002,185.00-4.59%114,745
Aug 14, 20262,385.002,425.002,250.002,290.002,290.00-3.98%199,246
Aug 13, 20262,350.002,490.002,340.002,385.002,385.001.27%201,264
Aug 12, 20262,225.002,395.002,165.002,355.002,355.005.84%179,885
Aug 11, 20262,170.002,250.002,130.002,225.002,225.002.30%115,611
Aug 10, 20262,055.002,280.002,055.002,175.002,175.005.84%219,339
Aug 7, 20262,065.002,150.002,005.002,055.002,055.00-0.48%91,921
Aug 6, 20262,140.002,160.002,030.002,065.002,065.00-3.50%96,343
Aug 5, 20262,145.002,195.002,080.002,140.002,140.004.65%150,305
Aug 4, 20261,975.002,110.001,943.002,045.002,045.006.62%146,728
Aug 3, 20261,876.001,970.001,790.001,918.001,918.005.27%211,305
Jul 31, 20261,740.001,870.001,700.001,822.001,822.007.81%328,777
Jul 30, 20261,645.001,737.001,575.001,690.001,690.002.74%112,706
Jul 29, 20261,906.001,954.001,590.001,645.001,645.00-13.69%296,307
Jul 28, 20262,015.002,020.001,856.001,906.001,906.00-6.57%235,068
Jul 27, 20262,050.002,130.002,005.002,040.002,040.001.75%55,753
Jul 24, 20262,195.002,250.002,000.002,005.002,005.00-8.86%193,189
Jul 23, 20262,130.002,225.002,100.002,200.002,200.005.01%157,685
Jul 22, 20262,105.002,180.002,055.002,095.002,095.002.70%117,169
Jul 21, 20262,040.002,110.001,981.002,040.002,040.00-131,940
Jul 20, 20262,265.002,265.002,020.002,040.002,040.00-10.13%260,946
Jul 16, 20262,420.002,490.002,215.002,270.002,270.00-6.20%157,067
Jul 15, 20262,245.002,465.002,245.002,420.002,420.007.80%118,821
Jul 14, 20262,310.002,375.002,130.002,245.002,245.00-2.81%215,287
Jul 13, 20262,320.002,655.002,280.002,310.002,310.00-390,964
Jul 10, 20262,185.002,400.002,185.002,310.002,310.005.72%144,811
Jul 9, 20262,175.002,250.002,115.002,185.002,185.002.58%184,573
Jul 8, 20262,260.002,290.002,100.002,130.002,130.00-5.96%218,623
Jul 7, 20262,405.002,440.002,200.002,265.002,265.00-4.23%144,863
Jul 6, 20262,495.002,495.002,250.002,365.002,365.00-2.47%186,721
Jul 3, 20262,350.002,455.002,245.002,425.002,425.003.19%203,611
Jul 2, 20262,600.002,625.002,320.002,350.002,350.00-10.48%360,692
Jul 1, 20262,785.002,790.002,545.002,625.002,625.00-2.96%206,565
Jun 30, 20262,775.002,835.002,645.002,705.002,705.00-0.37%145,065
Jun 29, 20262,540.002,715.002,520.002,715.002,715.006.89%211,984
Jun 26, 20262,780.002,780.002,435.002,540.002,540.00-9.29%428,762
Jun 25, 20262,800.002,905.002,655.002,800.002,800.001.63%160,117
Jun 24, 20262,650.002,845.002,630.002,755.002,755.003.96%215,836
Jun 23, 20263,000.003,000.002,610.002,650.002,650.00-12.11%370,291
Jun 22, 20263,150.003,150.002,900.003,015.003,015.00-4.29%255,770
Jun 19, 20263,400.003,410.002,970.003,150.003,150.00-7.35%509,730
Jun 18, 20263,440.003,450.003,260.003,400.003,400.00-2.16%285,328
Jun 17, 20263,535.003,560.003,400.003,475.003,475.00-1.70%171,711
Jun 16, 20263,555.003,640.003,455.003,535.003,535.00-0.28%154,792
Jun 15, 20263,600.003,705.003,510.003,545.003,545.000.14%216,876
Jun 12, 20263,490.003,660.003,440.003,540.003,540.004.89%303,430