NC Chem Corporation (KOSDAQ:482630)
South Korea · Delayed Price · Currency is KRW 19,080
-680 (-3.44%)
At close: Feb 27, 2026
NC Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 19,760.00 | 19,800.00 | 19,060.00 | 19,080.00 | 19,080.00 | -3.44% | 136,184 |
| Feb 26, 2026 | 19,450.00 | 20,050.00 | 19,100.00 | 19,760.00 | 19,760.00 | 2.81% | 195,229 |
| Feb 25, 2026 | 20,300.00 | 20,500.00 | 19,020.00 | 19,220.00 | 19,220.00 | -4.62% | 291,984 |
| Feb 24, 2026 | 20,750.00 | 20,850.00 | 20,050.00 | 20,150.00 | 20,150.00 | -3.36% | 186,709 |
| Feb 23, 2026 | 22,700.00 | 23,050.00 | 20,750.00 | 20,850.00 | 20,850.00 | -7.95% | 369,284 |
| Feb 20, 2026 | 20,900.00 | 25,000.00 | 20,700.00 | 22,650.00 | 22,650.00 | 11.30% | 1,062,047 |
| Feb 19, 2026 | 20,450.00 | 20,725.00 | 19,150.00 | 20,350.00 | 20,350.00 | 1.75% | 1,155,892 |
| Feb 13, 2026 | 19,900.00 | 20,350.00 | 19,675.00 | 20,000.00 | 20,000.00 | 0.50% | 322,434 |
| Feb 12, 2026 | 20,450.00 | 20,750.00 | 19,400.00 | 19,900.00 | 19,900.00 | -1.49% | 458,874 |
| Feb 11, 2026 | 21,225.00 | 21,275.00 | 20,100.00 | 20,200.00 | 20,200.00 | -2.18% | 429,982 |
| Feb 10, 2026 | 20,325.00 | 21,000.00 | 19,950.00 | 20,650.00 | 20,650.00 | 1.60% | 452,332 |
| Feb 9, 2026 | 20,300.00 | 20,525.00 | 19,125.00 | 20,325.00 | 20,325.00 | 2.91% | 769,764 |
| Feb 6, 2026 | 18,450.00 | 20,150.00 | 18,175.00 | 19,750.00 | 19,750.00 | 4.91% | 1,327,642 |
| Feb 5, 2026 | 17,925.00 | 19,950.00 | 17,775.00 | 18,825.00 | 18,825.00 | 6.96% | 2,875,212 |
| Feb 4, 2026 | 15,200.00 | 19,125.00 | 14,900.00 | 17,600.00 | 17,600.00 | 14.85% | 4,744,852 |
| Feb 3, 2026 | 15,675.00 | 15,825.00 | 14,950.00 | 15,325.00 | 15,325.00 | 2.85% | 628,796 |
| Feb 2, 2026 | 14,925.00 | 15,875.00 | 14,550.00 | 14,900.00 | 14,900.00 | -2.13% | 490,130 |
| Jan 30, 2026 | 15,150.00 | 16,312.50 | 14,900.00 | 15,225.00 | 15,225.00 | -1.30% | 825,040 |
| Jan 29, 2026 | 15,475.00 | 16,425.00 | 14,525.00 | 15,425.00 | 15,425.00 | 7.68% | 2,171,202 |
| Jan 28, 2026 | 14,225.00 | 14,475.00 | 13,650.00 | 14,325.00 | 14,325.00 | 2.69% | 774,596 |
| Jan 27, 2026 | 13,175.00 | 14,025.00 | 13,150.00 | 13,950.00 | 13,950.00 | 3.91% | 620,860 |
| Jan 26, 2026 | 13,250.00 | 13,600.00 | 12,825.00 | 13,425.00 | 13,425.00 | 1.90% | 308,206 |
| Jan 23, 2026 | 13,500.00 | 13,550.00 | 12,750.00 | 13,175.00 | 13,175.00 | -0.94% | 262,656 |
| Jan 22, 2026 | 13,675.00 | 14,150.00 | 12,975.00 | 13,300.00 | 13,300.00 | -1.30% | 523,140 |
| Jan 21, 2026 | 12,575.00 | 13,700.00 | 12,450.00 | 13,475.00 | 13,475.00 | 6.31% | 982,232 |
| Jan 20, 2026 | 12,600.00 | 13,375.00 | 11,975.00 | 12,675.00 | 12,675.00 | 0.60% | 579,852 |
| Jan 19, 2026 | 12,200.00 | 12,675.00 | 11,750.00 | 12,600.00 | 12,600.00 | 2.44% | 474,912 |
| Jan 16, 2026 | 13,600.00 | 13,600.00 | 12,250.00 | 12,300.00 | 12,300.00 | -8.55% | 923,734 |
| Jan 15, 2026 | 13,150.00 | 14,050.00 | 12,925.00 | 13,450.00 | 13,450.00 | 0.94% | 443,170 |
| Jan 14, 2026 | 13,375.00 | 13,825.00 | 13,000.00 | 13,325.00 | 13,325.00 | 1.52% | 592,030 |
| Jan 13, 2026 | 14,400.00 | 14,675.00 | 13,050.00 | 13,125.00 | 13,125.00 | -9.01% | 865,922 |
| Jan 12, 2026 | 13,675.00 | 15,100.00 | 13,300.00 | 14,425.00 | 14,425.00 | 4.72% | 921,886 |
| Jan 9, 2026 | 13,200.00 | 14,225.00 | 13,025.00 | 13,775.00 | 13,775.00 | 2.23% | 617,936 |
| Jan 8, 2026 | 13,275.00 | 14,925.00 | 13,000.00 | 13,475.00 | 13,475.00 | 1.51% | 1,971,288 |
| Jan 7, 2026 | 13,425.00 | 13,775.00 | 12,500.00 | 13,275.00 | 13,275.00 | 4.12% | 1,550,596 |
| Jan 6, 2026 | 12,500.00 | 13,100.00 | 12,150.00 | 12,750.00 | 12,750.00 | 2.00% | 839,760 |
| Jan 5, 2026 | 12,300.00 | 13,025.00 | 11,725.00 | 12,500.00 | 12,500.00 | 7.30% | 1,421,412 |
| Jan 2, 2026 | 11,325.00 | 11,800.00 | 11,000.00 | 11,650.00 | 11,650.00 | 1.75% | 590,932 |
| Dec 30, 2025 | 10,650.00 | 11,750.00 | 10,650.00 | 11,450.00 | 11,450.00 | 6.76% | 791,728 |
| Dec 29, 2025 | 11,250.00 | 11,250.00 | 10,450.00 | 10,725.00 | 10,725.00 | -2.72% | 259,264 |
| Dec 26, 2025 | 10,500.00 | 11,075.00 | 10,450.00 | 11,025.00 | 11,025.00 | 4.50% | 271,646 |
| Dec 24, 2025 | 10,825.00 | 10,850.00 | 10,500.00 | 10,550.00 | 10,550.00 | -0.47% | 147,984 |
| Dec 23, 2025 | 10,550.00 | 10,900.00 | 10,400.00 | 10,600.00 | 10,600.00 | 0.71% | 279,544 |
| Dec 22, 2025 | 10,100.00 | 10,550.00 | 10,000.00 | 10,525.00 | 10,525.00 | 6.80% | 266,718 |
| Dec 19, 2025 | 9,865.00 | 10,050.00 | 9,550.00 | 9,855.00 | 9,855.00 | 1.49% | 93,414 |
| Dec 18, 2025 | 9,550.00 | 9,775.00 | 9,550.00 | 9,710.00 | 9,710.00 | -1.92% | 112,690 |
| Dec 17, 2025 | 9,810.00 | 10,000.00 | 9,730.00 | 9,900.00 | 9,900.00 | 1.54% | 144,100 |
| Dec 16, 2025 | 10,100.00 | 10,150.00 | 9,665.00 | 9,750.00 | 9,750.00 | -4.18% | 235,284 |
| Dec 15, 2025 | 10,125.00 | 10,250.00 | 10,050.00 | 10,175.00 | 10,175.00 | -4.01% | 177,302 |
| Dec 12, 2025 | 10,925.00 | 10,925.00 | 10,450.00 | 10,600.00 | 10,600.00 | -2.75% | 290,508 |