NC Chem Corporation (KOSDAQ:482630)
South Korea · Delayed Price · Currency is KRW 15,970
+830 (5.48%)
At close: Oct 8, 2026
NC Chem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 15,200.00 | 16,100.00 | 15,180.00 | 15,970.00 | 15,970.00 | 5.48% | 347,412 |
| Oct 7, 2026 | 15,600.00 | 15,600.00 | 15,140.00 | 15,140.00 | 15,140.00 | -2.95% | 156,103 |
| Oct 6, 2026 | 15,710.00 | 15,950.00 | 15,390.00 | 15,600.00 | 15,600.00 | 0.84% | 282,807 |
| Oct 2, 2026 | 15,470.00 | 16,220.00 | 15,260.00 | 15,470.00 | 15,470.00 | 0.91% | 470,420 |
| Oct 1, 2026 | 13,980.00 | 15,450.00 | 13,850.00 | 15,330.00 | 15,330.00 | 8.80% | 596,126 |
| Sep 30, 2026 | 14,050.00 | 15,000.00 | 13,870.00 | 14,090.00 | 14,090.00 | 1.37% | 321,076 |
| Sep 29, 2026 | 13,580.00 | 13,990.00 | 13,390.00 | 13,900.00 | 13,900.00 | 1.46% | 161,960 |
| Sep 28, 2026 | 13,950.00 | 13,950.00 | 13,390.00 | 13,700.00 | 13,700.00 | -2.00% | 158,549 |
| Sep 23, 2026 | 13,990.00 | 14,060.00 | 13,750.00 | 13,980.00 | 13,980.00 | 1.82% | 124,404 |
| Sep 22, 2026 | 13,920.00 | 14,180.00 | 13,540.00 | 13,730.00 | 13,730.00 | -0.58% | 117,473 |
| Sep 21, 2026 | 13,150.00 | 13,820.00 | 13,000.00 | 13,810.00 | 13,810.00 | 5.02% | 139,167 |
| Sep 18, 2026 | 13,410.00 | 13,620.00 | 13,110.00 | 13,150.00 | 13,150.00 | -1.65% | 73,551 |
| Sep 17, 2026 | 12,970.00 | 13,590.00 | 12,860.00 | 13,370.00 | 13,370.00 | 3.08% | 102,975 |
| Sep 16, 2026 | 12,200.00 | 12,970.00 | 11,960.00 | 12,970.00 | 12,970.00 | 6.57% | 97,378 |
| Sep 15, 2026 | 11,900.00 | 12,500.00 | 11,820.00 | 12,170.00 | 12,170.00 | 1.16% | 73,919 |
| Sep 14, 2026 | 12,210.00 | 12,270.00 | 11,870.00 | 12,030.00 | 12,030.00 | -2.35% | 51,256 |
| Sep 11, 2026 | 12,500.00 | 12,710.00 | 12,220.00 | 12,320.00 | 12,320.00 | -2.61% | 68,433 |
| Sep 10, 2026 | 12,720.00 | 12,910.00 | 12,360.00 | 12,650.00 | 12,650.00 | -1.09% | 72,948 |
| Sep 9, 2026 | 12,140.00 | 13,150.00 | 12,140.00 | 12,790.00 | 12,790.00 | 5.27% | 228,429 |
| Sep 8, 2026 | 12,650.00 | 12,750.00 | 12,140.00 | 12,150.00 | 12,150.00 | -3.95% | 95,134 |
| Sep 7, 2026 | 13,000.00 | 13,200.00 | 12,590.00 | 12,650.00 | 12,650.00 | -0.08% | 99,229 |
| Sep 4, 2026 | 12,340.00 | 12,870.00 | 12,100.00 | 12,660.00 | 12,660.00 | 3.77% | 117,976 |
| Sep 3, 2026 | 13,300.00 | 13,310.00 | 12,010.00 | 12,200.00 | 12,200.00 | -3.17% | 110,913 |
| Sep 2, 2026 | 12,700.00 | 13,020.00 | 12,440.00 | 12,600.00 | 12,600.00 | -2.93% | 51,966 |
| Sep 1, 2026 | 12,990.00 | 13,190.00 | 12,830.00 | 12,980.00 | 12,980.00 | -1.07% | 39,807 |
| Aug 31, 2026 | 13,040.00 | 13,220.00 | 12,420.00 | 13,120.00 | 13,120.00 | -0.98% | 98,215 |
| Aug 28, 2026 | 13,490.00 | 13,650.00 | 13,020.00 | 13,250.00 | 13,250.00 | -1.92% | 84,437 |
| Aug 27, 2026 | 13,700.00 | 13,840.00 | 13,400.00 | 13,510.00 | 13,510.00 | -0.22% | 62,809 |
| Aug 26, 2026 | 13,700.00 | 13,970.00 | 13,080.00 | 13,540.00 | 13,540.00 | -1.17% | 122,021 |
| Aug 25, 2026 | 13,100.00 | 13,730.00 | 12,520.00 | 13,700.00 | 13,700.00 | 4.18% | 92,517 |
| Aug 24, 2026 | 13,040.00 | 13,540.00 | 13,000.00 | 13,150.00 | 13,150.00 | 0.84% | 72,215 |
| Aug 21, 2026 | 13,470.00 | 13,480.00 | 12,770.00 | 13,040.00 | 13,040.00 | -4.12% | 76,204 |
| Aug 20, 2026 | 13,670.00 | 14,040.00 | 13,550.00 | 13,600.00 | 13,600.00 | 1.04% | 103,001 |
| Aug 19, 2026 | 13,430.00 | 14,100.00 | 13,200.00 | 13,460.00 | 13,460.00 | -3.17% | 144,859 |
| Aug 18, 2026 | 14,800.00 | 14,960.00 | 13,900.00 | 13,900.00 | 13,900.00 | -6.08% | 159,171 |
| Aug 14, 2026 | 14,340.00 | 14,830.00 | 13,900.00 | 14,800.00 | 14,800.00 | 2.71% | 260,271 |
| Aug 13, 2026 | 15,700.00 | 15,900.00 | 14,080.00 | 14,410.00 | 14,410.00 | -8.22% | 445,307 |
| Aug 12, 2026 | 14,950.00 | 15,830.00 | 14,550.00 | 15,700.00 | 15,700.00 | 6.80% | 214,434 |
| Aug 11, 2026 | 14,900.00 | 15,340.00 | 14,350.00 | 14,700.00 | 14,700.00 | -1.34% | 137,017 |
| Aug 10, 2026 | 13,200.00 | 15,240.00 | 13,050.00 | 14,900.00 | 14,900.00 | 14.35% | 326,718 |
| Aug 7, 2026 | 13,000.00 | 13,570.00 | 12,620.00 | 13,030.00 | 13,030.00 | 1.48% | 290,806 |
| Aug 6, 2026 | 12,820.00 | 13,210.00 | 12,480.00 | 12,840.00 | 12,840.00 | - | 101,233 |
| Aug 5, 2026 | 13,100.00 | 13,350.00 | 12,640.00 | 12,840.00 | 12,840.00 | -0.39% | 123,599 |
| Aug 4, 2026 | 12,260.00 | 12,890.00 | 11,680.00 | 12,890.00 | 12,890.00 | 6.53% | 291,983 |
| Aug 3, 2026 | 12,300.00 | 12,800.00 | 11,880.00 | 12,100.00 | 12,100.00 | -0.66% | 102,147 |
| Jul 31, 2026 | 10,140.00 | 12,180.00 | 10,140.00 | 12,180.00 | 12,180.00 | 29.99% | 387,297 |
| Jul 30, 2026 | 9,050.00 | 10,060.00 | 9,050.00 | 9,370.00 | 9,370.00 | -4.29% | 181,967 |
| Jul 29, 2026 | 10,750.00 | 11,400.00 | 9,270.00 | 9,790.00 | 9,790.00 | -8.93% | 411,845 |
| Jul 28, 2026 | 11,900.00 | 12,010.00 | 10,700.00 | 10,750.00 | 10,750.00 | -13.17% | 186,990 |
| Jul 27, 2026 | 12,060.00 | 12,740.00 | 12,060.00 | 12,380.00 | 12,380.00 | 4.21% | 110,951 |