NC Chem Corporation (KOSDAQ:482630)
South Korea · Delayed Price · Currency is KRW 17,720
+50 (0.28%)
At close: Aug 7, 2025, 3:30 PM KST
DISH Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 17,890.00 | 17,890.00 | 17,540.00 | 17,720.00 | - | 0.28% | 37,448 |
| Aug 6, 2025 | 17,550.00 | 17,670.00 | 17,450.00 | 17,670.00 | - | -0.45% | 21,096 |
| Aug 5, 2025 | 17,830.00 | 18,140.00 | 17,420.00 | 17,750.00 | - | 0.85% | 41,146 |
| Aug 4, 2025 | 17,260.00 | 17,710.00 | 17,160.00 | 17,600.00 | - | 0.69% | 25,747 |
| Aug 1, 2025 | 18,250.00 | 18,250.00 | 17,250.00 | 17,480.00 | - | -5.77% | 92,359 |
| Jul 31, 2025 | 18,790.00 | 18,970.00 | 18,260.00 | 18,550.00 | - | 1.59% | 107,679 |
| Jul 30, 2025 | 18,030.00 | 19,440.00 | 17,980.00 | 18,260.00 | - | 2.35% | 335,119 |
| Jul 29, 2025 | 18,310.00 | 18,310.00 | 17,480.00 | 17,840.00 | - | -1.65% | 69,174 |
| Jul 28, 2025 | 17,280.00 | 18,190.00 | 17,150.00 | 18,140.00 | - | 5.53% | 76,234 |
| Jul 25, 2025 | 17,100.00 | 17,270.00 | 17,060.00 | 17,190.00 | - | 0.59% | 11,175 |
| Jul 24, 2025 | 17,340.00 | 17,390.00 | 17,030.00 | 17,090.00 | - | -0.35% | 23,665 |
| Jul 23, 2025 | 17,290.00 | 17,290.00 | 16,900.00 | 17,150.00 | - | -0.29% | 34,541 |
| Jul 22, 2025 | 17,510.00 | 17,520.00 | 17,070.00 | 17,200.00 | - | -1.83% | 35,152 |
| Jul 21, 2025 | 17,490.00 | 17,530.00 | 17,220.00 | 17,520.00 | - | 0.69% | 19,545 |
| Jul 18, 2025 | 17,560.00 | 17,600.00 | 17,100.00 | 17,400.00 | - | -0.85% | 25,675 |
| Jul 17, 2025 | 17,650.00 | 17,760.00 | 17,210.00 | 17,550.00 | - | -1.02% | 35,483 |
| Jul 16, 2025 | 18,080.00 | 18,090.00 | 16,960.00 | 17,730.00 | - | -1.94% | 31,946 |
| Jul 15, 2025 | 17,840.00 | 18,360.00 | 17,620.00 | 18,080.00 | - | 1.01% | 54,007 |
| Jul 14, 2025 | 18,110.00 | 18,140.00 | 17,740.00 | 17,900.00 | - | -1.00% | 32,481 |
| Jul 11, 2025 | 17,810.00 | 18,370.00 | 17,810.00 | 18,080.00 | - | 1.35% | 44,250 |
| Jul 10, 2025 | 17,690.00 | 18,100.00 | 17,660.00 | 17,840.00 | - | 1.65% | 47,955 |
| Jul 9, 2025 | 17,610.00 | 17,630.00 | 17,340.00 | 17,550.00 | - | - | 34,088 |
| Jul 8, 2025 | 17,640.00 | 17,680.00 | 17,180.00 | 17,550.00 | - | -0.51% | 67,225 |
| Jul 7, 2025 | 17,970.00 | 17,970.00 | 17,520.00 | 17,640.00 | - | -0.62% | 39,816 |
| Jul 4, 2025 | 18,310.00 | 18,350.00 | 17,520.00 | 17,750.00 | - | -2.20% | 55,724 |
| Jul 3, 2025 | 17,780.00 | 18,150.00 | 17,650.00 | 18,150.00 | - | 3.24% | 85,663 |
| Jul 2, 2025 | 18,030.00 | 18,200.00 | 17,410.00 | 17,580.00 | - | -2.50% | 76,416 |
| Jul 1, 2025 | 18,750.00 | 18,750.00 | 18,020.00 | 18,030.00 | - | -2.65% | 59,641 |
| Jun 30, 2025 | 18,450.00 | 18,640.00 | 18,210.00 | 18,520.00 | - | 0.38% | 68,331 |
| Jun 27, 2025 | 19,130.00 | 19,230.00 | 18,140.00 | 18,450.00 | - | -2.89% | 182,168 |
| Jun 26, 2025 | 19,300.00 | 19,900.00 | 18,900.00 | 19,000.00 | - | -1.20% | 252,019 |
| Jun 25, 2025 | 19,600.00 | 19,980.00 | 19,180.00 | 19,230.00 | - | -0.62% | 115,194 |
| Jun 24, 2025 | 19,400.00 | 19,560.00 | 19,200.00 | 19,350.00 | - | 1.04% | 129,176 |
| Jun 23, 2025 | 19,000.00 | 19,300.00 | 18,200.00 | 19,150.00 | - | -2.20% | 175,008 |
| Jun 20, 2025 | 20,150.00 | 20,350.00 | 19,500.00 | 19,580.00 | - | -2.83% | 222,325 |
| Jun 19, 2025 | 21,150.00 | 21,150.00 | 20,050.00 | 20,150.00 | - | -0.74% | 300,082 |
| Jun 18, 2025 | 20,500.00 | 20,500.00 | 19,950.00 | 20,300.00 | - | - | 245,597 |
| Jun 17, 2025 | 18,980.00 | 21,350.00 | 18,780.00 | 20,300.00 | - | 8.50% | 853,205 |
| Jun 16, 2025 | 18,570.00 | 18,940.00 | 18,500.00 | 18,710.00 | - | -0.90% | 96,245 |
| Jun 13, 2025 | 19,150.00 | 19,160.00 | 18,370.00 | 18,880.00 | - | -1.20% | 229,573 |
| Jun 12, 2025 | 19,300.00 | 19,380.00 | 18,920.00 | 19,110.00 | - | -1.34% | 165,242 |
| Jun 11, 2025 | 19,160.00 | 19,500.00 | 19,120.00 | 19,370.00 | - | 1.36% | 177,902 |
| Jun 10, 2025 | 19,470.00 | 19,470.00 | 18,710.00 | 19,110.00 | - | 1.38% | 359,832 |
| Jun 9, 2025 | 17,330.00 | 18,910.00 | 17,140.00 | 18,850.00 | - | 9.53% | 654,976 |
| Jun 5, 2025 | 17,240.00 | 17,490.00 | 17,020.00 | 17,210.00 | - | 0.64% | 279,549 |
| Jun 4, 2025 | 16,660.00 | 17,340.00 | 16,660.00 | 17,100.00 | - | 3.01% | 81,817 |
| Jun 2, 2025 | 16,900.00 | 17,000.00 | 16,570.00 | 16,600.00 | - | -1.19% | 52,474 |
| May 30, 2025 | 17,110.00 | 17,110.00 | 16,730.00 | 16,800.00 | - | -2.10% | 42,074 |
| May 29, 2025 | 17,200.00 | 17,470.00 | 17,070.00 | 17,160.00 | - | 0.35% | 57,379 |
| May 28, 2025 | 16,800.00 | 17,380.00 | 16,800.00 | 17,100.00 | - | 1.97% | 94,318 |