Skip to main content
Nextchip Co., Ltd. (KOSDAQ:396270)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,290.00
-130.00 (-2.40%)
At close: Apr 29, 2026

Nextchip Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,460.005,480.005,220.005,290.005,290.00-2.40%458,099
Apr 28, 20265,800.005,830.005,310.005,420.005,420.00-5.24%735,696
Apr 27, 20265,570.005,830.005,360.005,720.005,720.003.44%750,992
Apr 24, 20265,170.005,850.005,120.005,530.005,530.006.96%1,829,722
Apr 23, 20265,200.005,490.005,010.005,170.005,170.000.78%861,367
Apr 22, 20264,810.005,190.004,715.005,130.005,130.007.66%897,760
Apr 21, 20265,040.005,040.004,650.004,765.004,765.00-2.76%862,180
Apr 20, 20264,980.005,000.004,840.004,900.004,900.00-2.00%555,644
Apr 17, 20265,070.005,090.004,815.005,000.005,000.00-0.79%634,588
Apr 16, 20265,290.005,290.005,020.005,040.005,040.00-3.08%782,438
Apr 15, 20265,350.005,360.005,000.005,200.005,200.000.78%1,035,156
Apr 14, 20264,730.005,440.004,730.005,160.005,160.009.09%2,779,810
Apr 13, 20264,415.004,965.004,270.004,730.004,730.004.76%1,707,884
Apr 10, 20263,980.004,700.003,930.004,515.004,515.0015.33%2,623,540
Apr 9, 20263,975.004,030.003,840.003,915.003,915.00-3.09%490,353
Apr 8, 20263,685.004,090.003,680.004,040.004,040.0013.01%1,189,735
Apr 7, 20263,625.003,700.003,510.003,575.003,575.00-0.42%337,607
Apr 6, 20263,765.003,860.003,540.003,590.003,590.00-2.97%470,424
Apr 3, 20263,750.003,755.003,570.003,700.003,700.003.50%358,442
Apr 2, 20263,900.003,970.003,520.003,575.003,575.00-6.78%720,473
Apr 1, 20263,700.003,900.003,600.003,835.003,835.009.57%549,174
Mar 31, 20263,800.003,800.003,460.003,500.003,500.00-8.02%903,774
Mar 30, 20263,800.003,945.003,725.003,805.003,805.00-4.88%605,145
Mar 27, 20264,000.004,220.003,960.004,000.004,000.00-3.85%685,840
Mar 26, 20264,250.004,365.003,920.004,160.004,160.000.97%1,494,587
Mar 25, 20263,825.004,260.003,825.004,120.004,120.009.14%2,001,337
Mar 24, 20263,800.004,125.003,650.003,775.003,775.003.57%1,116,120
Mar 23, 20263,975.004,010.003,645.003,645.003,645.00-10.11%1,157,543
Mar 20, 20263,670.004,300.003,615.004,055.004,055.0012.64%3,339,027
Mar 19, 20263,490.003,725.003,400.003,600.003,600.002.13%761,198
Mar 18, 20263,685.003,960.003,445.003,525.003,525.004.91%3,327,105
Mar 17, 20263,400.003,455.003,250.003,360.003,360.001.20%417,511
Mar 16, 20263,370.003,570.003,055.003,320.003,320.00-1.19%703,753
Mar 13, 20263,050.003,360.002,975.003,360.003,360.009.09%492,761
Mar 12, 20262,980.003,105.002,900.003,080.003,080.002.84%211,571
Mar 11, 20262,950.003,135.002,935.002,995.002,995.002.22%405,056
Mar 10, 20262,865.003,200.002,830.002,930.002,930.005.21%495,098
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