Nextchip Co., Ltd. (KOSDAQ:396270)
South Korea · Delayed Price · Currency is KRW 1,517.00
+39.00 (2.64%)
At close: Nov 13, 2026
Nextchip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,501.00 | 1,585.00 | 1,489.00 | 1,517.00 | 1,517.00 | 2.64% | 123,539 |
| Nov 12, 2026 | 1,474.00 | 1,530.00 | 1,446.00 | 1,478.00 | 1,478.00 | -0.54% | 74,295 |
| Nov 11, 2026 | 1,471.00 | 1,510.00 | 1,431.00 | 1,486.00 | 1,486.00 | 4.06% | 115,220 |
| Nov 10, 2026 | 1,447.00 | 1,448.00 | 1,350.00 | 1,428.00 | 1,428.00 | 3.55% | 95,873 |
| Nov 9, 2026 | 1,276.00 | 1,448.00 | 1,276.00 | 1,379.00 | 1,379.00 | -2.06% | 173,637 |
| Nov 6, 2026 | 1,378.00 | 1,481.00 | 1,378.00 | 1,408.00 | 1,408.00 | -5.57% | 212,385 |
| Nov 5, 2026 | 1,620.00 | 1,668.00 | 1,470.00 | 1,491.00 | 1,491.00 | -7.96% | 141,630 |
| Nov 4, 2026 | 1,577.00 | 1,620.00 | 1,517.00 | 1,620.00 | 1,620.00 | 3.65% | 132,247 |
| Nov 3, 2026 | 1,680.00 | 1,680.00 | 1,560.00 | 1,563.00 | 1,563.00 | -5.39% | 187,001 |
| Nov 2, 2026 | 1,730.00 | 1,747.00 | 1,621.00 | 1,652.00 | 1,652.00 | -1.43% | 142,517 |
| Oct 30, 2026 | 1,778.00 | 1,789.00 | 1,665.00 | 1,676.00 | 1,676.00 | -6.89% | 207,587 |
| Oct 29, 2026 | 1,820.00 | 1,834.00 | 1,745.00 | 1,800.00 | 1,800.00 | -2.12% | 111,918 |
| Oct 28, 2026 | 1,793.00 | 1,895.00 | 1,790.00 | 1,839.00 | 1,839.00 | 2.68% | 134,599 |
| Oct 27, 2026 | 1,813.00 | 1,849.00 | 1,776.00 | 1,791.00 | 1,791.00 | 1.70% | 91,114 |
| Oct 26, 2026 | 1,717.00 | 1,876.00 | 1,717.00 | 1,761.00 | 1,761.00 | 2.56% | 84,616 |
| Oct 23, 2026 | 1,797.00 | 1,827.00 | 1,691.00 | 1,717.00 | 1,717.00 | -4.45% | 171,581 |
| Oct 22, 2026 | 1,807.00 | 1,870.00 | 1,770.00 | 1,797.00 | 1,797.00 | -2.07% | 159,365 |
| Oct 21, 2026 | 1,860.00 | 1,924.00 | 1,828.00 | 1,835.00 | 1,835.00 | -0.54% | 97,075 |
| 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 |