Nextchip Co., Ltd. (KOSDAQ:396270)
South Korea · Delayed Price · Currency is KRW 1,822.00
+132.00 (7.81%)
At close: Jul 31, 2026
Nextchip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,740.00 | 1,870.00 | 1,700.00 | 1,822.00 | 1,822.00 | 7.81% | 328,777 |
| Jul 30, 2026 | 1,645.00 | 1,737.00 | 1,575.00 | 1,690.00 | 1,690.00 | 2.74% | 112,706 |
| Jul 29, 2026 | 1,906.00 | 1,954.00 | 1,590.00 | 1,645.00 | 1,645.00 | -13.69% | 296,307 |
| Jul 28, 2026 | 2,015.00 | 2,020.00 | 1,856.00 | 1,906.00 | 1,906.00 | -6.57% | 235,068 |
| Jul 27, 2026 | 2,050.00 | 2,130.00 | 2,005.00 | 2,040.00 | 2,040.00 | 1.75% | 55,753 |
| Jul 24, 2026 | 2,195.00 | 2,250.00 | 2,000.00 | 2,005.00 | 2,005.00 | -8.86% | 193,189 |
| Jul 23, 2026 | 2,130.00 | 2,225.00 | 2,100.00 | 2,200.00 | 2,200.00 | 5.01% | 157,685 |
| Jul 22, 2026 | 2,105.00 | 2,180.00 | 2,055.00 | 2,095.00 | 2,095.00 | 2.70% | 117,169 |
| Jul 21, 2026 | 2,040.00 | 2,110.00 | 1,981.00 | 2,040.00 | 2,040.00 | - | 131,940 |
| Jul 20, 2026 | 2,265.00 | 2,265.00 | 2,020.00 | 2,040.00 | 2,040.00 | -10.13% | 260,946 |
| Jul 16, 2026 | 2,420.00 | 2,490.00 | 2,215.00 | 2,270.00 | 2,270.00 | -6.20% | 157,067 |
| Jul 15, 2026 | 2,245.00 | 2,465.00 | 2,245.00 | 2,420.00 | 2,420.00 | 7.80% | 118,821 |
| Jul 14, 2026 | 2,310.00 | 2,375.00 | 2,130.00 | 2,245.00 | 2,245.00 | -2.81% | 215,287 |
| Jul 13, 2026 | 2,320.00 | 2,655.00 | 2,280.00 | 2,310.00 | 2,310.00 | - | 390,964 |
| Jul 10, 2026 | 2,185.00 | 2,400.00 | 2,185.00 | 2,310.00 | 2,310.00 | 5.72% | 144,811 |
| Jul 9, 2026 | 2,175.00 | 2,250.00 | 2,115.00 | 2,185.00 | 2,185.00 | 2.58% | 184,573 |
| Jul 8, 2026 | 2,260.00 | 2,290.00 | 2,100.00 | 2,130.00 | 2,130.00 | -5.96% | 218,623 |
| Jul 7, 2026 | 2,405.00 | 2,440.00 | 2,200.00 | 2,265.00 | 2,265.00 | -4.23% | 144,863 |
| Jul 6, 2026 | 2,495.00 | 2,495.00 | 2,250.00 | 2,365.00 | 2,365.00 | -2.47% | 186,721 |
| Jul 3, 2026 | 2,350.00 | 2,455.00 | 2,245.00 | 2,425.00 | 2,425.00 | 3.19% | 203,611 |
| Jul 2, 2026 | 2,600.00 | 2,625.00 | 2,320.00 | 2,350.00 | 2,350.00 | -10.48% | 360,692 |
| Jul 1, 2026 | 2,785.00 | 2,790.00 | 2,545.00 | 2,625.00 | 2,625.00 | -2.96% | 206,565 |
| Jun 30, 2026 | 2,775.00 | 2,835.00 | 2,645.00 | 2,705.00 | 2,705.00 | -0.37% | 145,065 |
| Jun 29, 2026 | 2,540.00 | 2,715.00 | 2,520.00 | 2,715.00 | 2,715.00 | 6.89% | 211,984 |
| Jun 26, 2026 | 2,780.00 | 2,780.00 | 2,435.00 | 2,540.00 | 2,540.00 | -9.29% | 428,762 |
| Jun 25, 2026 | 2,800.00 | 2,905.00 | 2,655.00 | 2,800.00 | 2,800.00 | 1.63% | 160,117 |
| Jun 24, 2026 | 2,650.00 | 2,845.00 | 2,630.00 | 2,755.00 | 2,755.00 | 3.96% | 215,836 |
| Jun 23, 2026 | 3,000.00 | 3,000.00 | 2,610.00 | 2,650.00 | 2,650.00 | -12.11% | 370,291 |
| Jun 22, 2026 | 3,150.00 | 3,150.00 | 2,900.00 | 3,015.00 | 3,015.00 | -4.29% | 255,770 |
| Jun 19, 2026 | 3,400.00 | 3,410.00 | 2,970.00 | 3,150.00 | 3,150.00 | -7.35% | 509,730 |
| Jun 18, 2026 | 3,440.00 | 3,450.00 | 3,260.00 | 3,400.00 | 3,400.00 | -2.16% | 285,328 |
| Jun 17, 2026 | 3,535.00 | 3,560.00 | 3,400.00 | 3,475.00 | 3,475.00 | -1.70% | 171,711 |
| Jun 16, 2026 | 3,555.00 | 3,640.00 | 3,455.00 | 3,535.00 | 3,535.00 | -0.28% | 154,792 |
| Jun 15, 2026 | 3,600.00 | 3,705.00 | 3,510.00 | 3,545.00 | 3,545.00 | 0.14% | 216,876 |
| Jun 12, 2026 | 3,490.00 | 3,660.00 | 3,440.00 | 3,540.00 | 3,540.00 | 4.89% | 303,430 |
| Jun 11, 2026 | 3,340.00 | 3,375.00 | 3,195.00 | 3,375.00 | 3,375.00 | - | 167,480 |
| Jun 10, 2026 | 3,545.00 | 3,700.00 | 3,255.00 | 3,375.00 | 3,375.00 | -6.25% | 449,743 |
| Jun 9, 2026 | 3,505.00 | 3,695.00 | 3,400.00 | 3,600.00 | 3,600.00 | 6.51% | 361,136 |
| Jun 8, 2026 | 3,565.00 | 3,690.00 | 3,300.00 | 3,380.00 | 3,380.00 | -10.94% | 553,795 |
| Jun 5, 2026 | 4,000.00 | 4,000.00 | 3,620.00 | 3,795.00 | 3,795.00 | -6.18% | 324,777 |
| Jun 4, 2026 | 4,000.00 | 4,205.00 | 3,755.00 | 4,045.00 | 4,045.00 | 1.13% | 305,181 |
| Jun 2, 2026 | 4,160.00 | 4,235.00 | 3,850.00 | 4,000.00 | 4,000.00 | -3.85% | 612,232 |
| Jun 1, 2026 | 4,750.00 | 4,750.00 | 4,050.00 | 4,160.00 | 4,160.00 | -11.02% | 1,100,325 |
| 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 |