NC Chem Corporation (KOSDAQ:482630)
South Korea · Delayed Price · Currency is KRW 39,500
+1,850 (4.91%)
At close: Feb 6, 2026
NC Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 36,900.00 | 40,300.00 | 36,350.00 | 39,500.00 | 39,500.00 | 4.91% | 663,821 |
| Feb 5, 2026 | 35,850.00 | 39,900.00 | 35,550.00 | 37,650.00 | 37,650.00 | 6.96% | 1,428,729 |
| Feb 4, 2026 | 30,400.00 | 38,250.00 | 29,800.00 | 35,200.00 | 35,200.00 | 14.85% | 2,335,573 |
| Feb 3, 2026 | 31,350.00 | 31,650.00 | 29,900.00 | 30,650.00 | 30,650.00 | 2.85% | 312,547 |
| Feb 2, 2026 | 29,850.00 | 31,750.00 | 29,100.00 | 29,800.00 | 29,800.00 | -2.13% | 240,480 |
| Jan 30, 2026 | 30,300.00 | 32,625.00 | 29,800.00 | 30,450.00 | 30,450.00 | -1.30% | 409,886 |
| Jan 29, 2026 | 30,950.00 | 32,850.00 | 29,050.00 | 30,850.00 | 30,850.00 | 7.68% | 1,083,621 |
| Jan 28, 2026 | 28,450.00 | 28,950.00 | 27,300.00 | 28,650.00 | 28,650.00 | 2.69% | 387,298 |
| Jan 27, 2026 | 26,350.00 | 28,050.00 | 26,300.00 | 27,900.00 | 27,900.00 | 3.91% | 308,672 |
| Jan 26, 2026 | 26,500.00 | 27,200.00 | 25,650.00 | 26,850.00 | 26,850.00 | 1.90% | 152,938 |
| Jan 23, 2026 | 27,000.00 | 27,100.00 | 25,500.00 | 26,350.00 | 26,350.00 | -0.94% | 131,152 |
| Jan 22, 2026 | 27,350.00 | 28,300.00 | 25,950.00 | 26,600.00 | 26,600.00 | -1.30% | 261,034 |
| Jan 21, 2026 | 25,150.00 | 27,400.00 | 24,900.00 | 26,950.00 | 26,950.00 | 6.31% | 491,116 |
| Jan 20, 2026 | 25,200.00 | 26,750.00 | 23,950.00 | 25,350.00 | 25,350.00 | 0.60% | 289,275 |
| Jan 19, 2026 | 24,400.00 | 25,350.00 | 23,500.00 | 25,200.00 | 25,200.00 | 2.44% | 236,444 |
| Jan 16, 2026 | 27,200.00 | 27,200.00 | 24,500.00 | 24,600.00 | 24,600.00 | -8.55% | 455,264 |
| Jan 15, 2026 | 26,300.00 | 28,100.00 | 25,850.00 | 26,900.00 | 26,900.00 | 0.94% | 220,164 |
| Jan 14, 2026 | 26,750.00 | 27,650.00 | 26,000.00 | 26,650.00 | 26,650.00 | 1.52% | 294,734 |
| Jan 13, 2026 | 28,800.00 | 29,350.00 | 26,100.00 | 26,250.00 | 26,250.00 | -9.01% | 428,044 |
| Jan 12, 2026 | 27,350.00 | 30,200.00 | 26,600.00 | 28,850.00 | 28,850.00 | 4.72% | 460,943 |
| Jan 9, 2026 | 26,400.00 | 28,450.00 | 26,050.00 | 27,550.00 | 27,550.00 | 2.23% | 307,331 |
| Jan 8, 2026 | 26,550.00 | 29,850.00 | 26,000.00 | 26,950.00 | 26,950.00 | 1.51% | 977,658 |
| Jan 7, 2026 | 26,850.00 | 27,550.00 | 25,000.00 | 26,550.00 | 26,550.00 | 4.12% | 772,649 |
| Jan 6, 2026 | 25,000.00 | 26,200.00 | 24,300.00 | 25,500.00 | 25,500.00 | 2.00% | 401,535 |
| Jan 5, 2026 | 24,600.00 | 26,050.00 | 23,450.00 | 25,000.00 | 25,000.00 | 7.30% | 703,385 |
| Jan 2, 2026 | 22,650.00 | 23,600.00 | 22,000.00 | 23,300.00 | 23,300.00 | 1.75% | 295,466 |
| Dec 30, 2025 | 21,300.00 | 23,500.00 | 21,300.00 | 22,900.00 | 22,900.00 | 6.76% | 395,864 |
| Dec 29, 2025 | 22,500.00 | 22,500.00 | 20,900.00 | 21,450.00 | 21,450.00 | -2.72% | 129,632 |
| Dec 26, 2025 | 21,000.00 | 22,150.00 | 20,900.00 | 22,050.00 | 22,050.00 | 4.50% | 135,823 |
| Dec 24, 2025 | 21,650.00 | 21,700.00 | 21,000.00 | 21,100.00 | 21,100.00 | -0.47% | 73,992 |
| Dec 23, 2025 | 21,100.00 | 21,800.00 | 20,800.00 | 21,200.00 | 21,200.00 | 0.71% | 139,772 |
| Dec 22, 2025 | 20,200.00 | 21,100.00 | 20,000.00 | 21,050.00 | 21,050.00 | 6.80% | 133,359 |
| Dec 19, 2025 | 19,730.00 | 20,100.00 | 19,100.00 | 19,710.00 | 19,710.00 | 1.49% | 46,707 |
| Dec 18, 2025 | 19,100.00 | 19,550.00 | 19,100.00 | 19,420.00 | 19,420.00 | -1.92% | 56,345 |
| Dec 17, 2025 | 19,620.00 | 20,000.00 | 19,460.00 | 19,800.00 | 19,800.00 | 1.54% | 72,050 |
| Dec 16, 2025 | 20,200.00 | 20,300.00 | 19,330.00 | 19,500.00 | 19,500.00 | -4.18% | 117,642 |
| Dec 15, 2025 | 20,250.00 | 20,500.00 | 20,100.00 | 20,350.00 | 20,350.00 | -4.01% | 88,651 |
| Dec 12, 2025 | 21,850.00 | 21,850.00 | 20,900.00 | 21,200.00 | 21,200.00 | -2.75% | 145,254 |
| Dec 11, 2025 | 22,200.00 | 22,700.00 | 21,800.00 | 21,800.00 | 21,800.00 | -3.11% | 155,555 |
| Dec 10, 2025 | 21,550.00 | 22,650.00 | 21,250.00 | 22,500.00 | 22,500.00 | 4.65% | 202,284 |
| Dec 9, 2025 | 21,300.00 | 22,000.00 | 20,950.00 | 21,500.00 | 21,500.00 | - | 192,780 |
| Dec 8, 2025 | 21,600.00 | 21,950.00 | 20,650.00 | 21,500.00 | 21,500.00 | 3.37% | 370,615 |
| Dec 5, 2025 | 21,800.00 | 21,900.00 | 20,650.00 | 20,800.00 | 20,800.00 | -6.31% | 260,050 |
| Dec 4, 2025 | 22,750.00 | 22,850.00 | 21,800.00 | 22,200.00 | 22,200.00 | -6.33% | 314,328 |
| Dec 3, 2025 | 24,000.00 | 24,300.00 | 22,900.00 | 23,700.00 | 23,700.00 | 4.41% | 577,495 |
| Dec 2, 2025 | 22,800.00 | 22,900.00 | 21,250.00 | 22,700.00 | 22,700.00 | 3.18% | 630,997 |
| Dec 1, 2025 | 18,780.00 | 22,400.00 | 18,530.00 | 22,000.00 | 22,000.00 | 18.73% | 765,453 |
| Nov 28, 2025 | 18,490.00 | 18,700.00 | 18,040.00 | 18,530.00 | 18,530.00 | 1.98% | 52,953 |
| Nov 27, 2025 | 17,440.00 | 18,270.00 | 17,300.00 | 18,170.00 | 18,170.00 | 5.03% | 57,202 |
| Nov 26, 2025 | 17,380.00 | 17,390.00 | 17,070.00 | 17,300.00 | 17,300.00 | 0.64% | 31,516 |