Nextchip Co., Ltd. (KOSDAQ:396270)
South Korea · Delayed Price · Currency is KRW 2,080.00
+20.00 (0.97%)
At close: Sep 11, 2026
Nextchip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 2,065.00 | 2,150.00 | 2,005.00 | 2,055.00 | 2,055.00 | -0.48% | 91,921 |
| Aug 6, 2026 | 2,140.00 | 2,160.00 | 2,030.00 | 2,065.00 | 2,065.00 | -3.50% | 96,343 |
| Aug 5, 2026 | 2,145.00 | 2,195.00 | 2,080.00 | 2,140.00 | 2,140.00 | 4.65% | 150,305 |
| Aug 4, 2026 | 1,975.00 | 2,110.00 | 1,943.00 | 2,045.00 | 2,045.00 | 6.62% | 146,728 |
| Aug 3, 2026 | 1,876.00 | 1,970.00 | 1,790.00 | 1,918.00 | 1,918.00 | 5.27% | 211,305 |
| 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 |