Skip to main content
Nextchip Co., Ltd. (KOSDAQ:396270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,730.00
+590.00 (27.57%)
At close: Dec 5, 2025

Nextchip Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,140.002,775.002,075.002,730.002,730.0027.57%3,162,839
Dec 4, 20252,250.002,255.002,075.002,140.002,140.00-4.89%513,157
Dec 3, 20252,110.002,320.002,020.002,250.002,250.006.64%1,027,510
Dec 2, 20251,900.002,220.001,836.002,110.002,110.0012.11%1,320,257
Dec 1, 20251,945.001,946.001,882.001,882.001,882.00-3.24%599,504
Nov 28, 20252,070.002,115.001,943.001,945.001,945.00-6.04%829,652
Nov 27, 20252,180.002,360.002,030.002,070.002,070.00-2.36%640,962
Nov 26, 20252,080.002,170.002,065.002,120.002,120.003.92%140,453
Nov 25, 20252,030.002,090.002,010.002,040.002,040.000.49%65,265
Nov 24, 20252,120.002,120.002,020.002,030.002,030.00-1.93%96,279
Nov 21, 20252,100.002,165.002,050.002,070.002,070.00-4.39%91,901
Nov 20, 20252,120.002,170.002,050.002,165.002,165.002.12%150,149
Nov 19, 20252,080.002,190.002,040.002,120.002,120.000.47%173,576
Nov 18, 20252,195.002,195.002,035.002,110.002,110.00-3.87%264,385
Nov 17, 20252,235.002,280.002,125.002,195.002,195.00-1.79%230,203
Nov 14, 20252,360.002,360.002,220.002,235.002,235.00-5.30%395,043
Nov 13, 20252,500.002,520.002,360.002,360.002,360.00-5.41%314,519
Nov 12, 20252,480.002,700.002,420.002,495.002,495.000.60%484,198
Nov 11, 20252,650.002,720.002,465.002,480.002,480.00-7.64%521,848
Nov 10, 20252,470.002,740.002,300.002,685.002,685.008.70%861,729
Nov 7, 20252,565.002,575.002,415.002,470.002,470.00-5.00%340,190
Nov 6, 20252,750.002,780.002,510.002,600.002,600.00-1.33%454,080
Nov 5, 20252,915.002,920.002,595.002,635.002,635.00-11.28%3,027,777
Nov 4, 20253,160.003,160.002,955.002,970.002,970.00-6.01%253,406
Nov 3, 20253,180.003,180.003,010.003,160.003,160.005.51%412,645
Oct 31, 20253,135.003,145.002,915.002,995.002,995.00-4.77%375,070
Oct 30, 20252,775.003,300.002,775.003,145.003,145.0013.95%1,270,300
Oct 29, 20252,845.002,850.002,750.002,760.002,760.00-2.99%182,470
Oct 28, 20252,910.002,910.002,745.002,845.002,845.00-2.23%207,965
Oct 27, 20253,000.003,025.002,895.002,910.002,910.00-1.85%178,360
Oct 24, 20252,925.003,045.002,915.002,965.002,965.00-0.50%239,538
Oct 23, 20253,070.003,185.002,975.002,980.002,980.00-3.09%307,758
Oct 22, 20253,625.003,760.003,015.003,075.003,075.00-8.48%1,726,136
Oct 21, 20252,835.003,360.002,835.003,360.003,360.008.91%415,454
Oct 20, 20253,035.003,200.003,005.003,085.002,581.651.65%117,967
Oct 17, 20253,100.003,110.003,020.003,035.002,539.81-2.88%161,585
Oct 16, 20253,210.003,330.003,120.003,125.002,615.12-2.65%149,385
Oct 15, 20253,290.003,325.003,125.003,210.002,686.250.31%103,243
Oct 14, 20253,165.003,560.003,120.003,200.002,677.881.11%416,213
Oct 13, 20253,115.003,190.003,020.003,165.002,648.60-106,725
Oct 10, 20253,420.003,485.003,110.003,165.002,648.60-4.09%338,983
Oct 2, 20252,955.003,375.002,940.003,300.002,761.5713.01%679,937
Oct 1, 20252,995.002,995.002,820.002,920.002,443.57-1.35%67,239
Sep 30, 20252,970.002,990.002,915.002,960.002,477.04-37,895
Sep 29, 20253,030.003,030.002,940.002,960.002,477.04-0.34%75,047
Sep 26, 20253,055.003,145.002,945.002,970.002,485.41-3.57%104,481
Sep 25, 20253,140.003,140.003,060.003,080.002,577.46-1.91%77,989
Sep 24, 20253,160.003,160.003,060.003,140.002,627.67-0.63%99,551
Sep 23, 20253,205.003,205.003,075.003,160.002,644.41-119,733
Sep 22, 20253,290.003,290.003,150.003,160.002,644.41-2.02%204,821
Sep 19, 20253,295.003,400.003,225.003,225.002,698.81-0.15%178,961
Sep 18, 20253,335.003,375.003,230.003,230.002,702.99-3.15%170,925
Sep 17, 20253,260.003,445.003,100.003,335.002,790.861.99%178,123
Sep 16, 20253,320.003,320.003,220.003,270.002,736.46-1.51%151,189
Sep 15, 20253,320.003,425.003,220.003,320.002,778.31-332,625
Sep 12, 20253,655.003,730.003,285.003,320.002,778.31-8.41%742,056
Sep 11, 20253,200.003,655.003,100.003,625.003,033.5416.94%1,871,950
Sep 10, 20252,740.003,245.002,710.003,100.002,594.2013.97%1,341,296
Sep 9, 20252,620.002,740.002,620.002,720.002,276.203.62%216,153
Sep 8, 20252,705.002,740.002,615.002,625.002,196.70-2.60%230,842
Sep 5, 20252,690.002,735.002,605.002,695.002,255.280.37%299,969
Sep 4, 20252,970.002,980.002,655.002,685.002,246.91-9.29%818,771
Sep 3, 20252,980.003,025.002,800.002,960.002,477.04-1.33%370,379
Sep 2, 20253,275.003,360.002,950.003,000.002,510.52-4.46%659,834
Sep 1, 20253,640.003,640.003,095.003,140.002,627.67-13.74%911,000
Aug 29, 20253,475.003,850.003,430.003,640.003,046.094.75%959,773
Aug 28, 20253,320.003,610.003,205.003,475.002,908.024.67%547,049
Aug 27, 20253,015.003,400.002,995.003,320.002,778.3110.30%636,733
Aug 26, 20253,055.003,090.002,960.003,010.002,518.89-1.47%193,754
Aug 25, 20253,090.003,140.003,025.003,055.002,556.54-0.65%246,595
Aug 22, 20253,020.003,150.002,900.003,075.002,573.281.65%385,224
Aug 21, 20253,415.003,415.002,860.003,025.002,531.44-11.42%2,008,552
Aug 20, 20253,290.003,500.003,220.003,415.002,857.812.86%218,372
Aug 19, 20253,170.003,450.003,170.003,320.002,778.31-4.05%427,975
Aug 18, 20253,590.003,590.003,270.003,460.002,895.46-7.24%378,022
Aug 14, 20253,765.003,825.003,675.003,730.003,121.41-156,561
Aug 13, 20253,745.003,850.003,550.003,730.003,121.41-17.29%618,628
Aug 12, 20254,615.004,640.004,500.004,510.003,774.14-2.70%116,950
Aug 11, 20254,615.004,660.004,600.004,635.003,878.750.32%66,552
Aug 8, 20254,570.004,705.004,555.004,620.003,866.200.33%91,177
Aug 7, 20254,745.004,745.004,550.004,605.003,853.64-1.07%187,282
Aug 6, 20254,800.004,810.004,600.004,655.003,895.49-6.71%358,098
Aug 5, 20255,360.005,790.004,890.004,990.004,175.8311.88%2,998,862
Aug 4, 20254,745.004,745.004,445.004,460.003,732.30-5.71%158,501
Aug 1, 20254,640.004,800.004,495.004,730.003,958.25-0.94%119,560
Jul 31, 20255,400.005,460.004,605.004,775.003,995.91-12.55%511,557
Jul 30, 20255,300.005,960.005,210.005,460.004,569.144.80%957,402
Jul 29, 20255,880.005,880.005,180.005,210.004,359.93-11.39%394,897
Jul 28, 20255,950.006,200.005,800.005,880.004,920.61-0.84%165,866
Jul 25, 20256,000.006,190.005,820.005,930.004,962.462.24%105,680
Jul 24, 20255,770.005,930.005,650.005,800.004,853.672.84%91,821
Jul 23, 20255,970.006,250.005,610.005,640.004,719.77-5.53%307,652
Jul 22, 20256,070.006,120.005,870.005,970.004,995.93-0.83%78,303
Jul 21, 20256,110.006,170.005,980.006,020.005,037.770.17%48,866
Jul 18, 20256,200.006,200.005,870.006,010.005,029.40-0.83%97,553
Jul 17, 20256,430.006,450.006,010.006,060.005,071.24-5.61%122,772
Jul 16, 20256,240.006,600.006,220.006,420.005,372.513.72%234,953
Jul 15, 20256,510.006,580.006,180.006,190.005,180.03-9.37%255,321
Jul 14, 20256,640.006,940.006,530.006,830.005,715.613.48%314,465
Jul 11, 20255,950.006,710.005,850.006,600.005,523.148.20%558,187