NC Chem Corporation (KOSDAQ:482630)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,040
+70 (0.44%)
At close: Aug 26, 2025, 3:30 PM KST

NC Chem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202516,070.0016,080.0015,820.0015,900.00--1.12%21,492
Aug 27, 202516,190.0016,190.0015,860.0016,080.00-0.25%22,100
Aug 26, 202516,000.0016,140.0015,830.0016,040.00-0.44%18,158
Aug 25, 202516,020.0016,050.0015,860.0015,970.00-1.20%25,921
Aug 22, 202515,750.0015,910.0015,690.0015,780.00-0.32%24,939
Aug 21, 202515,860.0016,190.0015,620.0015,730.00--0.63%40,194
Aug 20, 202516,100.0016,120.0015,640.0015,830.00--3.94%69,293
Aug 19, 202517,000.0017,120.0016,340.0016,480.00--2.94%64,732
Aug 18, 202517,660.0017,660.0016,930.0016,980.00--4.87%63,397
Aug 14, 202518,060.0018,130.0017,700.0017,850.00--1.05%31,915
Aug 13, 202518,000.0018,240.0017,820.0018,040.00-1.63%57,901
Aug 12, 202518,210.0018,320.0017,740.0017,750.00--1.55%38,378
Aug 11, 202518,310.0018,440.0018,000.0018,030.00--1.37%34,472
Aug 8, 202517,750.0018,650.0017,690.0018,280.00-3.16%86,043
Aug 7, 202517,890.0017,890.0017,540.0017,720.00-0.28%37,448
Aug 6, 202517,550.0017,670.0017,450.0017,670.00--0.45%21,096
Aug 5, 202517,830.0018,140.0017,420.0017,750.00-0.85%41,146
Aug 4, 202517,260.0017,710.0017,160.0017,600.00-0.69%25,747
Aug 1, 202518,250.0018,250.0017,250.0017,480.00--5.77%92,359
Jul 31, 202518,790.0018,970.0018,260.0018,550.00-1.59%107,679
Jul 30, 202518,030.0019,440.0017,980.0018,260.00-2.35%335,119
Jul 29, 202518,310.0018,310.0017,480.0017,840.00--1.65%69,174
Jul 28, 202517,280.0018,190.0017,150.0018,140.00-5.53%76,234
Jul 25, 202517,100.0017,270.0017,060.0017,190.00-0.59%11,175
Jul 24, 202517,340.0017,390.0017,030.0017,090.00--0.35%23,665
Jul 23, 202517,290.0017,290.0016,900.0017,150.00--0.29%34,541
Jul 22, 202517,510.0017,520.0017,070.0017,200.00--1.83%35,152
Jul 21, 202517,490.0017,530.0017,220.0017,520.00-0.69%19,545
Jul 18, 202517,560.0017,600.0017,100.0017,400.00--0.85%25,675
Jul 17, 202517,650.0017,760.0017,210.0017,550.00--1.02%35,483
Jul 16, 202518,080.0018,090.0016,960.0017,730.00--1.94%31,946
Jul 15, 202517,840.0018,360.0017,620.0018,080.00-1.01%54,007
Jul 14, 202518,110.0018,140.0017,740.0017,900.00--1.00%32,481
Jul 11, 202517,810.0018,370.0017,810.0018,080.00-1.35%44,250
Jul 10, 202517,690.0018,100.0017,660.0017,840.00-1.65%47,955
Jul 9, 202517,610.0017,630.0017,340.0017,550.00--34,088
Jul 8, 202517,640.0017,680.0017,180.0017,550.00--0.51%67,225
Jul 7, 202517,970.0017,970.0017,520.0017,640.00--0.62%39,816
Jul 4, 202518,310.0018,350.0017,520.0017,750.00--2.20%55,724
Jul 3, 202517,780.0018,150.0017,650.0018,150.00-3.24%85,663
Jul 2, 202518,030.0018,200.0017,410.0017,580.00--2.50%76,416
Jul 1, 202518,750.0018,750.0018,020.0018,030.00--2.65%59,641
Jun 30, 202518,450.0018,640.0018,210.0018,520.00-0.38%68,331
Jun 27, 202519,130.0019,230.0018,140.0018,450.00--2.89%182,168
Jun 26, 202519,300.0019,900.0018,900.0019,000.00--1.20%252,019
Jun 25, 202519,600.0019,980.0019,180.0019,230.00--0.62%115,194
Jun 24, 202519,400.0019,560.0019,200.0019,350.00-1.04%129,176
Jun 23, 202519,000.0019,300.0018,200.0019,150.00--2.20%175,008
Jun 20, 202520,150.0020,350.0019,500.0019,580.00--2.83%222,325
Jun 19, 202521,150.0021,150.0020,050.0020,150.00--0.74%300,082