NC Chem Corporation (KOSDAQ:482630)
South Korea · Delayed Price · Currency is KRW 19,520
-530 (-2.64%)
At close: Apr 29, 2026
NC Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 19,610.00 | 20,100.00 | 19,250.00 | 19,320.00 | 19,320.00 | -1.02% | 210,757 |
| Apr 29, 2026 | 19,900.00 | 20,050.00 | 19,380.00 | 19,520.00 | 19,520.00 | -2.64% | 213,431 |
| Apr 28, 2026 | 20,600.00 | 20,600.00 | 20,000.00 | 20,050.00 | 20,050.00 | -2.20% | 219,048 |
| Apr 27, 2026 | 21,050.00 | 21,100.00 | 20,250.00 | 20,500.00 | 20,500.00 | -0.49% | 269,801 |
| Apr 24, 2026 | 19,820.00 | 20,900.00 | 19,820.00 | 20,600.00 | 20,600.00 | 3.94% | 363,872 |
| Apr 23, 2026 | 20,400.00 | 20,650.00 | 19,420.00 | 19,820.00 | 19,820.00 | -2.36% | 208,522 |
| Apr 22, 2026 | 19,610.00 | 20,950.00 | 19,540.00 | 20,300.00 | 20,300.00 | 3.52% | 399,543 |
| Apr 21, 2026 | 20,350.00 | 20,400.00 | 19,440.00 | 19,610.00 | 19,610.00 | -2.19% | 235,121 |
| Apr 20, 2026 | 19,980.00 | 20,400.00 | 19,680.00 | 20,050.00 | 20,050.00 | -0.99% | 187,198 |
| Apr 17, 2026 | 20,100.00 | 20,700.00 | 19,660.00 | 20,250.00 | 20,250.00 | - | 251,706 |
| Apr 16, 2026 | 19,950.00 | 21,450.00 | 19,080.00 | 20,250.00 | 20,250.00 | 3.47% | 609,101 |
| Apr 15, 2026 | 19,140.00 | 20,300.00 | 19,110.00 | 19,570.00 | 19,570.00 | 8.42% | 816,617 |
| Apr 14, 2026 | 17,510.00 | 18,440.00 | 17,300.00 | 18,050.00 | 18,050.00 | 5.43% | 460,645 |
| Apr 13, 2026 | 16,010.00 | 17,290.00 | 15,860.00 | 17,120.00 | 17,120.00 | 4.71% | 203,232 |
| Apr 10, 2026 | 16,450.00 | 16,490.00 | 16,020.00 | 16,350.00 | 16,350.00 | 1.62% | 159,921 |
| Apr 9, 2026 | 16,600.00 | 16,610.00 | 16,080.00 | 16,090.00 | 16,090.00 | -3.42% | 104,583 |
| Apr 8, 2026 | 16,220.00 | 16,790.00 | 16,120.00 | 16,660.00 | 16,660.00 | 8.89% | 318,183 |
| Apr 7, 2026 | 15,700.00 | 15,850.00 | 14,870.00 | 15,300.00 | 15,300.00 | 1.39% | 160,136 |
| Apr 6, 2026 | 16,000.00 | 16,280.00 | 15,000.00 | 15,090.00 | 15,090.00 | -2.96% | 147,195 |
| Apr 3, 2026 | 15,710.00 | 16,150.00 | 15,460.00 | 15,550.00 | 15,550.00 | 1.90% | 163,251 |
| Apr 2, 2026 | 16,900.00 | 16,900.00 | 15,070.00 | 15,260.00 | 15,260.00 | -8.46% | 244,600 |
| Apr 1, 2026 | 15,990.00 | 16,730.00 | 15,850.00 | 16,670.00 | 16,670.00 | 8.95% | 181,072 |
| Mar 31, 2026 | 15,980.00 | 15,980.00 | 15,080.00 | 15,300.00 | 15,300.00 | -4.26% | 170,079 |
| Mar 30, 2026 | 15,550.00 | 16,350.00 | 15,550.00 | 15,980.00 | 15,980.00 | -2.32% | 161,102 |
| Mar 27, 2026 | 16,430.00 | 16,930.00 | 16,150.00 | 16,360.00 | 16,360.00 | -4.05% | 183,128 |
| Mar 26, 2026 | 17,700.00 | 17,900.00 | 16,900.00 | 17,050.00 | 17,050.00 | -3.67% | 271,649 |
| Mar 25, 2026 | 17,000.00 | 17,840.00 | 16,500.00 | 17,700.00 | 17,700.00 | 8.06% | 669,085 |
| Mar 24, 2026 | 16,900.00 | 17,310.00 | 15,950.00 | 16,380.00 | 16,380.00 | 1.36% | 574,062 |
| Mar 23, 2026 | 17,210.00 | 17,370.00 | 16,150.00 | 16,160.00 | 16,160.00 | -12.36% | 519,098 |
| Mar 20, 2026 | 18,180.00 | 18,800.00 | 17,000.00 | 18,440.00 | 18,440.00 | 2.73% | 111,860 |
| Mar 19, 2026 | 18,710.00 | 18,900.00 | 17,910.00 | 17,950.00 | 17,950.00 | -6.51% | 220,007 |
| Mar 18, 2026 | 19,000.00 | 19,220.00 | 18,800.00 | 19,200.00 | 19,200.00 | 1.91% | 102,043 |
| Mar 17, 2026 | 19,050.00 | 19,270.00 | 18,700.00 | 18,840.00 | 18,840.00 | -0.42% | 70,177 |
| Mar 16, 2026 | 19,200.00 | 19,320.00 | 18,740.00 | 18,920.00 | 18,920.00 | 0.69% | 90,087 |
| Mar 13, 2026 | 17,200.00 | 19,400.00 | 16,810.00 | 18,790.00 | 18,790.00 | 7.31% | 196,469 |
| Mar 12, 2026 | 18,090.00 | 18,160.00 | 17,480.00 | 17,510.00 | 17,510.00 | -3.37% | 101,592 |
| Mar 11, 2026 | 18,550.00 | 18,630.00 | 17,820.00 | 18,120.00 | 18,120.00 | 0.06% | 101,371 |
| Mar 10, 2026 | 18,030.00 | 18,670.00 | 17,700.00 | 18,110.00 | 18,110.00 | 5.60% | 66,526 |
| Mar 9, 2026 | 18,010.00 | 18,500.00 | 16,530.00 | 17,150.00 | 17,150.00 | -10.44% | 92,778 |
| Mar 6, 2026 | 17,410.00 | 19,600.00 | 17,400.00 | 19,150.00 | 19,150.00 | 6.74% | 135,743 |
| Mar 5, 2026 | 17,310.00 | 18,280.00 | 17,310.00 | 17,940.00 | 17,940.00 | 11.15% | 147,632 |
| Mar 4, 2026 | 17,800.00 | 18,310.00 | 15,820.00 | 16,140.00 | 16,140.00 | -9.73% | 230,008 |
| Mar 3, 2026 | 18,520.00 | 19,730.00 | 17,850.00 | 17,880.00 | 17,880.00 | -6.29% | 216,258 |
| 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 |