NC Chem Corporation (KOSDAQ:482630)
South Korea
· Delayed Price · Currency is KRW 19,150
+1,210 (6.74%)
At close: Mar 6, 2026
NC Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17,410.00 | 19,600.00 | 17,400.00 | 19,150.00 | 19,150.00 | 6.74% | 135,743 |
| Mar 5, 2026 | 17,310.00 | 18,280.00 | 17,310.00 | 17,940.00 | 17,940.00 | 11.15% | 147,632 |
| Mar 4, 2026 | 17,800.00 | 18,310.00 | 15,820.00 | 16,140.00 | 16,140.00 | -9.73% | 230,008 |
| Mar 3, 2026 | 18,520.00 | 19,730.00 | 17,850.00 | 17,880.00 | 17,880.00 | -6.29% | 216,258 |
| Feb 27, 2026 | 19,760.00 | 19,800.00 | 19,060.00 | 19,080.00 | 19,080.00 | -3.44% | 136,184 |
| Feb 26, 2026 | 19,450.00 | 20,050.00 | 19,100.00 | 19,760.00 | 19,760.00 | 2.81% | 195,229 |
| Feb 25, 2026 | 20,300.00 | 20,500.00 | 19,020.00 | 19,220.00 | 19,220.00 | -4.62% | 291,984 |
| Feb 24, 2026 | 20,750.00 | 20,850.00 | 20,050.00 | 20,150.00 | 20,150.00 | -3.36% | 186,709 |
| Feb 23, 2026 | 22,700.00 | 23,050.00 | 20,750.00 | 20,850.00 | 20,850.00 | -7.95% | 369,284 |
| Feb 20, 2026 | 20,900.00 | 25,000.00 | 20,700.00 | 22,650.00 | 22,650.00 | 11.30% | 1,062,047 |
| Feb 19, 2026 | 20,450.00 | 20,725.00 | 19,150.00 | 20,350.00 | 20,350.00 | 1.75% | 1,155,892 |
| Feb 13, 2026 | 19,900.00 | 20,350.00 | 19,675.00 | 20,000.00 | 20,000.00 | 0.50% | 322,434 |
| Feb 12, 2026 | 20,450.00 | 20,750.00 | 19,400.00 | 19,900.00 | 19,900.00 | -1.49% | 458,874 |
| Feb 11, 2026 | 21,225.00 | 21,275.00 | 20,100.00 | 20,200.00 | 20,200.00 | -2.18% | 429,982 |
| Feb 10, 2026 | 20,325.00 | 21,000.00 | 19,950.00 | 20,650.00 | 20,650.00 | 1.60% | 452,332 |
| Feb 9, 2026 | 20,300.00 | 20,525.00 | 19,125.00 | 20,325.00 | 20,325.00 | 2.91% | 769,764 |
| Feb 6, 2026 | 18,450.00 | 20,150.00 | 18,175.00 | 19,750.00 | 19,750.00 | 4.91% | 1,327,642 |
| Feb 5, 2026 | 17,925.00 | 19,950.00 | 17,775.00 | 18,825.00 | 18,825.00 | 6.96% | 2,875,212 |
| Feb 4, 2026 | 15,200.00 | 19,125.00 | 14,900.00 | 17,600.00 | 17,600.00 | 14.85% | 4,744,852 |
| Feb 3, 2026 | 15,675.00 | 15,825.00 | 14,950.00 | 15,325.00 | 15,325.00 | 2.85% | 628,796 |
| Feb 2, 2026 | 14,925.00 | 15,875.00 | 14,550.00 | 14,900.00 | 14,900.00 | -2.13% | 490,130 |
| Jan 30, 2026 | 15,150.00 | 16,312.50 | 14,900.00 | 15,225.00 | 15,225.00 | -1.30% | 825,040 |
| Jan 29, 2026 | 15,475.00 | 16,425.00 | 14,525.00 | 15,425.00 | 15,425.00 | 7.68% | 2,171,202 |
| Jan 28, 2026 | 14,225.00 | 14,475.00 | 13,650.00 | 14,325.00 | 14,325.00 | 2.69% | 774,596 |
| Jan 27, 2026 | 13,175.00 | 14,025.00 | 13,150.00 | 13,950.00 | 13,950.00 | 3.91% | 620,860 |
| Jan 26, 2026 | 13,250.00 | 13,600.00 | 12,825.00 | 13,425.00 | 13,425.00 | 1.90% | 308,206 |
| Jan 23, 2026 | 13,500.00 | 13,550.00 | 12,750.00 | 13,175.00 | 13,175.00 | -0.94% | 262,656 |
| Jan 22, 2026 | 13,675.00 | 14,150.00 | 12,975.00 | 13,300.00 | 13,300.00 | -1.30% | 523,140 |
| Jan 21, 2026 | 12,575.00 | 13,700.00 | 12,450.00 | 13,475.00 | 13,475.00 | 6.31% | 982,232 |
| Jan 20, 2026 | 12,600.00 | 13,375.00 | 11,975.00 | 12,675.00 | 12,675.00 | 0.60% | 579,852 |
| Jan 19, 2026 | 12,200.00 | 12,675.00 | 11,750.00 | 12,600.00 | 12,600.00 | 2.44% | 474,912 |
| Jan 16, 2026 | 13,600.00 | 13,600.00 | 12,250.00 | 12,300.00 | 12,300.00 | -8.55% | 923,734 |
| Jan 15, 2026 | 13,150.00 | 14,050.00 | 12,925.00 | 13,450.00 | 13,450.00 | 0.94% | 443,170 |
| Jan 14, 2026 | 13,375.00 | 13,825.00 | 13,000.00 | 13,325.00 | 13,325.00 | 1.52% | 592,030 |
| Jan 13, 2026 | 14,400.00 | 14,675.00 | 13,050.00 | 13,125.00 | 13,125.00 | -9.01% | 865,922 |
| Jan 12, 2026 | 13,675.00 | 15,100.00 | 13,300.00 | 14,425.00 | 14,425.00 | 4.72% | 921,886 |
| Jan 9, 2026 | 13,200.00 | 14,225.00 | 13,025.00 | 13,775.00 | 13,775.00 | 2.23% | 617,936 |
| Jan 8, 2026 | 13,275.00 | 14,925.00 | 13,000.00 | 13,475.00 | 13,475.00 | 1.51% | 1,971,288 |
| Jan 7, 2026 | 13,425.00 | 13,775.00 | 12,500.00 | 13,275.00 | 13,275.00 | 4.12% | 1,550,596 |
| Jan 6, 2026 | 12,500.00 | 13,100.00 | 12,150.00 | 12,750.00 | 12,750.00 | 2.00% | 839,760 |
| Jan 5, 2026 | 12,300.00 | 13,025.00 | 11,725.00 | 12,500.00 | 12,500.00 | 7.30% | 1,421,412 |
| Jan 2, 2026 | 11,325.00 | 11,800.00 | 11,000.00 | 11,650.00 | 11,650.00 | 1.75% | 590,932 |
| Dec 30, 2025 | 10,650.00 | 11,750.00 | 10,650.00 | 11,450.00 | 11,450.00 | 6.76% | 791,728 |
| Dec 29, 2025 | 11,250.00 | 11,250.00 | 10,450.00 | 10,725.00 | 10,725.00 | -2.72% | 259,264 |
| Dec 26, 2025 | 10,500.00 | 11,075.00 | 10,450.00 | 11,025.00 | 11,025.00 | 4.50% | 271,646 |
| Dec 24, 2025 | 10,825.00 | 10,850.00 | 10,500.00 | 10,550.00 | 10,550.00 | -0.47% | 147,984 |
| Dec 23, 2025 | 10,550.00 | 10,900.00 | 10,400.00 | 10,600.00 | 10,600.00 | 0.71% | 279,544 |
| Dec 22, 2025 | 10,100.00 | 10,550.00 | 10,000.00 | 10,525.00 | 10,525.00 | 6.80% | 266,718 |
| Dec 19, 2025 | 9,865.00 | 10,050.00 | 9,550.00 | 9,855.00 | 9,855.00 | 1.49% | 93,414 |
| Dec 18, 2025 | 9,550.00 | 9,775.00 | 9,550.00 | 9,710.00 | 9,710.00 | -1.92% | 112,690 |
| Dec 17, 2025 | 9,810.00 | 10,000.00 | 9,730.00 | 9,900.00 | 9,900.00 | 1.54% | 144,100 |
| Dec 16, 2025 | 10,100.00 | 10,150.00 | 9,665.00 | 9,750.00 | 9,750.00 | -4.18% | 235,284 |
| Dec 15, 2025 | 10,125.00 | 10,250.00 | 10,050.00 | 10,175.00 | 10,175.00 | -4.01% | 177,302 |
| Dec 12, 2025 | 10,925.00 | 10,925.00 | 10,450.00 | 10,600.00 | 10,600.00 | -2.75% | 290,508 |
| Dec 11, 2025 | 11,100.00 | 11,350.00 | 10,900.00 | 10,900.00 | 10,900.00 | -3.11% | 311,110 |
| Dec 10, 2025 | 10,775.00 | 11,325.00 | 10,625.00 | 11,250.00 | 11,250.00 | 4.65% | 404,568 |
| Dec 9, 2025 | 10,650.00 | 11,000.00 | 10,475.00 | 10,750.00 | 10,750.00 | - | 385,560 |
| Dec 8, 2025 | 10,800.00 | 10,975.00 | 10,325.00 | 10,750.00 | 10,750.00 | 3.37% | 741,230 |
| Dec 5, 2025 | 10,900.00 | 10,950.00 | 10,325.00 | 10,400.00 | 10,400.00 | -6.31% | 520,170 |
| Dec 4, 2025 | 11,375.00 | 11,425.00 | 10,900.00 | 11,100.00 | 11,100.00 | -6.33% | 628,656 |
| Dec 3, 2025 | 12,000.00 | 12,150.00 | 11,450.00 | 11,850.00 | 11,850.00 | 4.41% | 1,154,990 |
| Dec 2, 2025 | 11,400.00 | 11,450.00 | 10,625.00 | 11,350.00 | 11,350.00 | 3.18% | 1,261,994 |
| Dec 1, 2025 | 9,390.00 | 11,200.00 | 9,265.00 | 11,000.00 | 11,000.00 | 18.73% | 1,530,906 |
| Nov 28, 2025 | 9,245.00 | 9,350.00 | 9,020.00 | 9,265.00 | 9,265.00 | 1.98% | 105,906 |
| Nov 27, 2025 | 8,720.00 | 9,135.00 | 8,650.00 | 9,085.00 | 9,085.00 | 5.03% | 114,404 |
| Nov 26, 2025 | 8,690.00 | 8,695.00 | 8,535.00 | 8,650.00 | 8,650.00 | 0.64% | 63,032 |
| Nov 25, 2025 | 8,700.00 | 8,885.00 | 8,500.00 | 8,595.00 | 8,595.00 | 1.48% | 71,806 |
| Nov 24, 2025 | 8,510.00 | 8,620.00 | 8,405.00 | 8,470.00 | 8,470.00 | 0.12% | 63,014 |
| Nov 21, 2025 | 8,350.00 | 8,565.00 | 8,230.00 | 8,460.00 | 8,460.00 | -4.08% | 124,396 |
| Nov 20, 2025 | 8,700.00 | 8,875.00 | 8,600.00 | 8,820.00 | 8,820.00 | 4.01% | 64,576 |
| Nov 19, 2025 | 8,720.00 | 8,775.00 | 8,450.00 | 8,480.00 | 8,480.00 | -2.86% | 145,316 |
| Nov 18, 2025 | 9,110.00 | 9,400.00 | 8,680.00 | 8,730.00 | 8,730.00 | -5.88% | 227,688 |
| Nov 17, 2025 | 9,110.00 | 9,660.00 | 8,955.00 | 9,275.00 | 9,275.00 | 3.17% | 115,548 |
| Nov 14, 2025 | 9,030.00 | 9,150.00 | 8,960.00 | 8,990.00 | 8,990.00 | -3.33% | 140,502 |
| Nov 13, 2025 | 8,975.00 | 9,385.00 | 8,875.00 | 9,300.00 | 9,300.00 | 3.68% | 129,958 |
| Nov 12, 2025 | 8,960.00 | 9,030.00 | 8,770.00 | 8,970.00 | 8,970.00 | 0.67% | 49,574 |
| Nov 11, 2025 | 9,135.00 | 9,390.00 | 8,805.00 | 8,910.00 | 8,910.00 | -1.55% | 85,130 |
| Nov 10, 2025 | 9,050.00 | 9,145.00 | 8,875.00 | 9,050.00 | 9,050.00 | 0.56% | 58,762 |
| Nov 7, 2025 | 9,105.00 | 9,545.00 | 8,805.00 | 9,000.00 | 9,000.00 | -4.81% | 162,524 |
| Nov 6, 2025 | 9,565.00 | 9,620.00 | 9,200.00 | 9,455.00 | 9,455.00 | 0.69% | 87,396 |
| Nov 5, 2025 | 9,835.00 | 9,835.00 | 8,950.00 | 9,390.00 | 9,390.00 | -7.03% | 409,250 |
| Nov 4, 2025 | 10,100.00 | 10,250.00 | 9,830.00 | 10,100.00 | 10,100.00 | 1.30% | 94,622 |
| Nov 3, 2025 | 9,850.00 | 10,225.00 | 9,740.00 | 9,970.00 | 9,970.00 | 1.37% | 135,698 |
| Oct 31, 2025 | 9,995.00 | 10,050.00 | 9,795.00 | 9,835.00 | 9,835.00 | -1.90% | 168,088 |
| Oct 30, 2025 | 10,425.00 | 10,425.00 | 9,725.00 | 10,025.00 | 10,025.00 | -2.67% | 213,428 |
| Oct 29, 2025 | 10,375.00 | 10,450.00 | 10,125.00 | 10,300.00 | 10,300.00 | 0.24% | 130,124 |
| Oct 28, 2025 | 10,650.00 | 10,650.00 | 10,075.00 | 10,275.00 | 10,275.00 | -2.84% | 191,568 |
| Oct 27, 2025 | 10,825.00 | 10,825.00 | 10,425.00 | 10,575.00 | 10,575.00 | -1.63% | 180,978 |
| Oct 24, 2025 | 10,925.00 | 11,125.00 | 10,725.00 | 10,750.00 | 10,750.00 | 0.47% | 118,042 |
| Oct 23, 2025 | 10,700.00 | 10,975.00 | 10,600.00 | 10,700.00 | 10,700.00 | -3.17% | 154,154 |
| Oct 22, 2025 | 10,725.00 | 11,150.00 | 10,225.00 | 11,050.00 | 11,050.00 | 2.08% | 354,144 |
| Oct 21, 2025 | 10,775.00 | 11,125.00 | 10,525.00 | 10,825.00 | 10,825.00 | 2.85% | 388,348 |
| Oct 20, 2025 | 10,525.00 | 10,700.00 | 10,275.00 | 10,525.00 | 10,525.00 | 1.20% | 153,822 |
| Oct 17, 2025 | 10,725.00 | 10,800.00 | 10,250.00 | 10,400.00 | 10,400.00 | -4.15% | 218,538 |
| Oct 16, 2025 | 10,850.00 | 10,975.00 | 10,625.00 | 10,850.00 | 10,850.00 | -1.81% | 196,230 |
| Oct 15, 2025 | 11,000.00 | 11,175.00 | 10,750.00 | 11,050.00 | 11,050.00 | 2.08% | 286,488 |
| Oct 14, 2025 | 11,050.00 | 11,125.00 | 10,350.00 | 10,825.00 | 10,825.00 | -1.37% | 638,336 |
| Oct 13, 2025 | 10,325.00 | 11,100.00 | 10,225.00 | 10,975.00 | 10,975.00 | 2.09% | 369,048 |
| Oct 10, 2025 | 11,750.00 | 11,800.00 | 10,575.00 | 10,750.00 | 10,750.00 | -4.02% | 528,108 |
| Oct 2, 2025 | 11,475.00 | 11,750.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1.59% | 485,640 |