NC Chem Corporation (KOSDAQ:482630)
South Korea · Delayed Price · Currency is KRW 17,400
+1,950 (12.62%)
At close: Jun 12, 2026
NC Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 16,380.00 | 18,620.00 | 15,600.00 | 17,400.00 | 17,400.00 | 12.62% | 673,834 |
| Jun 11, 2026 | 14,170.00 | 15,570.00 | 13,800.00 | 15,450.00 | 15,450.00 | 6.33% | 348,730 |
| Jun 10, 2026 | 15,170.00 | 15,650.00 | 14,040.00 | 14,530.00 | 14,530.00 | -5.22% | 379,360 |
| Jun 9, 2026 | 13,380.00 | 15,470.00 | 13,380.00 | 15,330.00 | 15,330.00 | 16.31% | 544,702 |
| Jun 8, 2026 | 13,280.00 | 15,000.00 | 13,010.00 | 13,180.00 | 13,180.00 | -8.91% | 223,424 |
| Jun 5, 2026 | 15,240.00 | 15,240.00 | 14,200.00 | 14,470.00 | 14,470.00 | -7.89% | 391,759 |
| Jun 4, 2026 | 15,050.00 | 16,410.00 | 14,920.00 | 15,710.00 | 15,710.00 | 6.15% | 415,886 |
| Jun 2, 2026 | 15,160.00 | 15,160.00 | 14,100.00 | 14,800.00 | 14,800.00 | -1.99% | 271,427 |
| Jun 1, 2026 | 15,800.00 | 16,040.00 | 14,810.00 | 15,100.00 | 15,100.00 | -4.19% | 418,611 |
| May 29, 2026 | 17,500.00 | 17,500.00 | 15,100.00 | 15,760.00 | 15,760.00 | -7.46% | 632,578 |
| May 28, 2026 | 19,200.00 | 19,200.00 | 16,420.00 | 17,030.00 | 17,030.00 | -10.32% | 588,569 |
| May 27, 2026 | 22,650.00 | 23,050.00 | 18,840.00 | 18,990.00 | 18,990.00 | -14.84% | 653,148 |
| May 26, 2026 | 22,800.00 | 23,150.00 | 21,700.00 | 22,300.00 | 22,300.00 | -0.22% | 473,234 |
| May 22, 2026 | 22,200.00 | 22,800.00 | 21,450.00 | 22,350.00 | 22,350.00 | 0.22% | 588,269 |
| May 21, 2026 | 19,680.00 | 22,700.00 | 19,680.00 | 22,300.00 | 22,300.00 | 17.62% | 840,640 |
| May 20, 2026 | 18,950.00 | 19,590.00 | 18,020.00 | 18,960.00 | 18,960.00 | 0.69% | 279,592 |
| May 19, 2026 | 19,100.00 | 19,280.00 | 18,150.00 | 18,830.00 | 18,830.00 | -1.93% | 247,380 |
| May 18, 2026 | 18,770.00 | 19,540.00 | 17,570.00 | 19,200.00 | 19,200.00 | 0.52% | 375,356 |
| May 15, 2026 | 21,000.00 | 21,350.00 | 18,710.00 | 19,100.00 | 19,100.00 | -8.39% | 527,338 |
| May 14, 2026 | 21,050.00 | 21,500.00 | 19,110.00 | 20,850.00 | 20,850.00 | 0.72% | 779,169 |
| May 13, 2026 | 21,000.00 | 21,250.00 | 20,000.00 | 20,700.00 | 20,700.00 | -4.83% | 436,680 |
| May 12, 2026 | 21,250.00 | 23,700.00 | 20,650.00 | 21,750.00 | 21,750.00 | 6.62% | 1,681,743 |
| May 11, 2026 | 18,990.00 | 21,000.00 | 18,990.00 | 20,400.00 | 20,400.00 | 10.21% | 858,394 |
| May 8, 2026 | 18,650.00 | 18,880.00 | 18,230.00 | 18,510.00 | 18,510.00 | -2.17% | 180,964 |
| May 7, 2026 | 19,650.00 | 19,650.00 | 18,650.00 | 18,920.00 | 18,920.00 | -3.47% | 285,265 |
| May 6, 2026 | 20,550.00 | 20,700.00 | 19,450.00 | 19,600.00 | 19,600.00 | -0.61% | 574,390 |
| May 4, 2026 | 19,700.00 | 19,910.00 | 19,320.00 | 19,720.00 | 19,720.00 | 2.07% | 179,436 |
| Apr 30, 2026 | 19,610.00 | 20,100.00 | 19,250.00 | 19,320.00 | 19,320.00 | -1.02% | 211,581 |
| 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% | 220,297 |
| 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% | 209,312 |
| Apr 22, 2026 | 19,610.00 | 20,950.00 | 19,540.00 | 20,300.00 | 20,300.00 | 3.52% | 403,345 |
| 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% | 189,758 |
| Apr 17, 2026 | 20,100.00 | 20,700.00 | 19,660.00 | 20,250.00 | 20,250.00 | - | 252,663 |
| Apr 16, 2026 | 19,950.00 | 21,450.00 | 19,080.00 | 20,250.00 | 20,250.00 | 3.47% | 611,757 |
| Apr 15, 2026 | 19,140.00 | 20,300.00 | 19,110.00 | 19,570.00 | 19,570.00 | 8.42% | 818,714 |
| Apr 14, 2026 | 17,510.00 | 18,440.00 | 17,300.00 | 18,050.00 | 18,050.00 | 5.43% | 462,101 |
| 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% | 104,967 |
| Apr 8, 2026 | 16,220.00 | 16,790.00 | 16,120.00 | 16,660.00 | 16,660.00 | 8.89% | 319,279 |
| Apr 7, 2026 | 15,700.00 | 15,850.00 | 14,870.00 | 15,300.00 | 15,300.00 | 1.39% | 160,801 |
| 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% | 163,634 |
| Apr 2, 2026 | 16,900.00 | 16,900.00 | 15,070.00 | 15,260.00 | 15,260.00 | -8.46% | 244,783 |
| 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% | 170,413 |