NC Chem Corporation (KOSDAQ:482630)
South Korea · Delayed Price · Currency is KRW 12,380
+500 (4.21%)
At close: Jul 27, 2026
NC Chem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 13,090.00 | 13,110.00 | 11,840.00 | 11,880.00 | 11,880.00 | -9.79% | 194,699 |
| Jul 23, 2026 | 12,600.00 | 13,290.00 | 12,600.00 | 13,170.00 | 13,170.00 | 4.52% | 117,166 |
| Jul 22, 2026 | 12,800.00 | 13,230.00 | 12,540.00 | 12,600.00 | 12,600.00 | 2.02% | 183,862 |
| Jul 21, 2026 | 12,250.00 | 12,570.00 | 11,870.00 | 12,350.00 | 12,350.00 | -0.08% | 110,366 |
| Jul 20, 2026 | 12,810.00 | 13,230.00 | 12,200.00 | 12,360.00 | 12,360.00 | -7.42% | 117,530 |
| Jul 16, 2026 | 13,900.00 | 13,900.00 | 13,150.00 | 13,350.00 | 13,350.00 | -7.87% | 144,201 |
| Jul 15, 2026 | 14,210.00 | 14,770.00 | 14,210.00 | 14,490.00 | 14,490.00 | 4.85% | 154,453 |
| Jul 14, 2026 | 13,540.00 | 14,240.00 | 12,820.00 | 13,820.00 | 13,820.00 | -0.22% | 186,570 |
| Jul 13, 2026 | 14,650.00 | 15,240.00 | 13,700.00 | 13,850.00 | 13,850.00 | -4.61% | 171,320 |
| Jul 10, 2026 | 13,590.00 | 14,590.00 | 13,310.00 | 14,520.00 | 14,520.00 | 11.35% | 163,197 |
| Jul 9, 2026 | 12,640.00 | 13,380.00 | 12,550.00 | 13,040.00 | 13,040.00 | 3.57% | 200,497 |
| Jul 8, 2026 | 13,240.00 | 13,590.00 | 12,490.00 | 12,590.00 | 12,590.00 | -8.90% | 254,231 |
| Jul 7, 2026 | 14,760.00 | 15,050.00 | 13,290.00 | 13,820.00 | 13,820.00 | -6.75% | 242,436 |
| Jul 6, 2026 | 15,390.00 | 15,570.00 | 14,280.00 | 14,820.00 | 14,820.00 | -3.70% | 218,650 |
| Jul 3, 2026 | 15,280.00 | 15,640.00 | 14,220.00 | 15,390.00 | 15,390.00 | 1.72% | 254,756 |
| Jul 2, 2026 | 17,020.00 | 17,060.00 | 15,130.00 | 15,130.00 | 15,130.00 | -15.14% | 335,986 |
| Jul 1, 2026 | 17,640.00 | 18,380.00 | 16,840.00 | 17,830.00 | 17,830.00 | 2.18% | 341,381 |
| Jun 30, 2026 | 17,070.00 | 18,350.00 | 16,990.00 | 17,450.00 | 17,450.00 | 2.35% | 311,753 |
| Jun 29, 2026 | 17,070.00 | 17,620.00 | 16,260.00 | 17,050.00 | 17,050.00 | -0.18% | 328,616 |
| Jun 26, 2026 | 17,580.00 | 17,850.00 | 16,330.00 | 17,080.00 | 17,080.00 | -3.12% | 341,713 |
| Jun 25, 2026 | 19,770.00 | 20,200.00 | 17,550.00 | 17,630.00 | 17,630.00 | -8.13% | 408,190 |
| Jun 24, 2026 | 18,060.00 | 20,700.00 | 18,060.00 | 19,190.00 | 19,190.00 | 6.26% | 673,943 |
| Jun 23, 2026 | 20,550.00 | 20,800.00 | 18,060.00 | 18,060.00 | 18,060.00 | -12.12% | 636,188 |
| Jun 22, 2026 | 19,420.00 | 21,600.00 | 18,690.00 | 20,550.00 | 20,550.00 | 5.82% | 1,296,291 |
| Jun 19, 2026 | 19,020.00 | 20,200.00 | 18,100.00 | 19,420.00 | 19,420.00 | 2.21% | 940,602 |
| Jun 18, 2026 | 19,090.00 | 20,300.00 | 18,410.00 | 19,000.00 | 19,000.00 | 0.58% | 586,756 |
| Jun 17, 2026 | 18,000.00 | 19,450.00 | 17,650.00 | 18,890.00 | 18,890.00 | 4.54% | 513,791 |
| Jun 16, 2026 | 18,250.00 | 18,700.00 | 17,480.00 | 18,070.00 | 18,070.00 | 3.55% | 699,026 |
| Jun 15, 2026 | 18,320.00 | 18,390.00 | 17,080.00 | 17,450.00 | 17,450.00 | 0.29% | 331,530 |
| 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 |