Skip to main content
Nextchip Co., Ltd. (KOSDAQ:396270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,785.00
-215.00 (-7.17%)
At close: Mar 9, 2026

Nextchip Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,875.002,890.002,685.002,785.002,785.00-7.17%463,094
Mar 6, 20263,000.003,080.002,850.003,000.003,000.001.69%256,907
Mar 5, 20262,900.003,095.002,800.002,950.002,950.0011.74%657,266
Mar 4, 20263,030.003,095.002,640.002,640.002,640.00-15.52%879,266
Mar 3, 20263,340.003,400.003,045.003,125.003,125.00-10.71%1,115,294
Feb 27, 20263,400.003,640.003,345.003,500.003,500.002.94%1,045,999
Feb 26, 20263,190.003,440.003,190.003,400.003,400.005.26%718,042
Feb 25, 20263,365.003,450.003,225.003,230.003,230.00-3.29%498,860
Feb 24, 20263,200.003,370.003,100.003,340.003,340.005.03%784,019
Feb 23, 20263,235.003,300.003,105.003,180.003,180.00-1.70%775,905
Feb 20, 20263,475.003,515.003,150.003,235.003,235.00-7.31%1,546,643
Feb 19, 20263,600.003,700.003,430.003,490.003,490.00-2.38%706,460
Feb 13, 20263,665.003,740.003,535.003,575.003,575.00-2.46%395,431
Feb 12, 20263,810.003,885.003,655.003,665.003,665.00-1.87%430,334
Feb 11, 20263,810.003,820.003,675.003,735.003,735.00-0.66%433,939
Feb 10, 20264,020.004,020.003,720.003,760.003,760.00-5.41%866,461
Feb 9, 20264,110.004,350.003,900.003,975.003,975.00-1.73%1,077,220
Feb 6, 20263,750.004,165.003,580.004,045.004,045.005.75%2,016,666
Feb 5, 20263,955.003,960.003,740.003,825.003,825.00-3.29%1,074,676
Feb 4, 20264,025.004,025.003,800.003,955.003,955.00-1.74%1,133,458
Feb 3, 20263,550.004,240.003,550.004,025.004,025.0015.99%4,326,830
Feb 2, 20263,400.003,875.003,255.003,470.003,470.001.76%1,737,283
Jan 30, 20263,655.003,735.003,370.003,410.003,410.00-6.19%1,037,513
Jan 29, 20263,420.003,715.003,335.003,635.003,635.007.23%1,559,035
Jan 28, 20263,275.003,490.003,275.003,390.003,390.003.67%824,427
Jan 27, 20263,320.003,370.003,230.003,270.003,270.00-1.51%462,907
Jan 26, 20263,210.003,340.003,120.003,320.003,320.002.79%938,448
Jan 23, 20263,160.003,320.003,130.003,230.003,230.002.54%834,189
Jan 22, 20263,270.003,370.003,115.003,150.003,150.00-3.08%1,321,124
Jan 21, 20263,380.003,405.003,165.003,250.003,250.00-5.93%785,960
Jan 20, 20263,600.003,610.003,370.003,455.003,455.00-3.76%845,050
Jan 19, 20263,370.003,630.003,350.003,590.003,590.006.69%1,127,982
Jan 16, 20263,600.003,620.003,290.003,365.003,365.00-5.21%1,313,351
Jan 15, 20263,415.003,600.003,255.003,550.003,550.003.95%1,006,905
Jan 14, 20263,235.003,515.003,150.003,415.003,415.005.73%1,162,910
Jan 13, 20263,285.003,435.003,200.003,230.003,230.00-0.92%938,144
Jan 12, 20263,250.003,425.003,185.003,260.003,260.000.31%1,048,360
Jan 9, 20263,590.003,670.003,195.003,250.003,250.00-9.47%1,650,788
Jan 8, 20263,770.003,970.003,560.003,590.003,590.00-4.90%1,104,219
Jan 7, 20263,825.004,070.003,740.003,775.003,775.00-1.18%803,055
Jan 6, 20264,015.004,095.003,730.003,820.003,820.00-4.74%1,162,195
Jan 5, 20264,190.004,190.003,700.004,010.004,010.00-1.47%1,604,008
Jan 2, 20264,065.004,495.003,965.004,070.004,070.000.12%1,902,920
Dec 30, 20254,180.004,185.003,980.004,065.004,065.00-1.81%1,262,134
Dec 29, 20253,960.004,350.003,845.004,140.004,140.008.52%2,475,281
Dec 26, 20253,690.003,890.003,630.003,815.003,815.004.09%1,125,393
Dec 24, 20253,420.003,900.003,170.003,665.003,665.003.39%3,997,381
Dec 23, 20253,325.003,640.003,220.003,545.003,545.007.26%1,820,576
Dec 22, 20253,390.003,485.003,160.003,305.003,305.00-18.70%4,303,152
Dec 19, 20254,750.004,750.003,955.004,065.004,065.00-14.42%1,538,199
Dec 18, 20254,640.004,950.004,410.004,750.004,750.00-1.55%1,445,076
Dec 17, 20254,195.004,900.004,030.004,825.004,825.0020.63%3,590,762
Dec 16, 20254,405.004,660.003,945.004,000.004,000.00-6.76%1,205,422
Dec 15, 20254,535.004,595.003,800.004,290.004,290.00-5.40%1,594,173
Dec 12, 20254,200.004,800.004,110.004,535.004,535.0010.34%2,352,216
Dec 11, 20253,510.004,500.003,510.004,110.004,110.0017.26%3,469,139
Dec 10, 20253,220.003,570.003,120.003,505.003,505.009.53%1,913,664
Dec 9, 20253,150.003,315.002,935.003,200.003,200.001.75%1,362,274
Dec 8, 20252,890.003,230.002,705.003,145.003,145.0015.20%3,000,764
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