NC Chem Corporation (KOSDAQ:482630)
South Korea · Delayed Price · Currency is KRW 13,150
+110 (0.84%)
At close: Aug 24, 2026
NC Chem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |