NC Chem Corporation (KOSDAQ:482630)
South Korea
· Delayed Price · Currency is KRW 20,800
-1,400 (-6.31%)
At close: Dec 5, 2025
NC Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,800.00 | 21,900.00 | 20,650.00 | 20,800.00 | 20,800.00 | -6.31% | 260,050 |
| Dec 4, 2025 | 22,750.00 | 22,850.00 | 21,800.00 | 22,200.00 | 22,200.00 | -6.33% | 314,328 |
| Dec 3, 2025 | 24,000.00 | 24,300.00 | 22,900.00 | 23,700.00 | 23,700.00 | 4.41% | 577,495 |
| Dec 2, 2025 | 22,800.00 | 22,900.00 | 21,250.00 | 22,700.00 | 22,700.00 | 3.18% | 630,997 |
| Dec 1, 2025 | 18,780.00 | 22,400.00 | 18,530.00 | 22,000.00 | 22,000.00 | 18.73% | 765,453 |
| Nov 28, 2025 | 18,490.00 | 18,700.00 | 18,040.00 | 18,530.00 | 18,530.00 | 1.98% | 52,953 |
| Nov 27, 2025 | 17,440.00 | 18,270.00 | 17,300.00 | 18,170.00 | 18,170.00 | 5.03% | 57,202 |
| Nov 26, 2025 | 17,380.00 | 17,390.00 | 17,070.00 | 17,300.00 | 17,300.00 | 0.64% | 31,516 |
| Nov 25, 2025 | 17,400.00 | 17,770.00 | 17,000.00 | 17,190.00 | 17,190.00 | 1.48% | 35,903 |
| Nov 24, 2025 | 17,020.00 | 17,240.00 | 16,810.00 | 16,940.00 | 16,940.00 | 0.12% | 31,507 |
| Nov 21, 2025 | 16,700.00 | 17,130.00 | 16,460.00 | 16,920.00 | 16,920.00 | -4.08% | 62,198 |
| Nov 20, 2025 | 17,400.00 | 17,750.00 | 17,200.00 | 17,640.00 | 17,640.00 | 4.01% | 32,288 |
| Nov 19, 2025 | 17,440.00 | 17,550.00 | 16,900.00 | 16,960.00 | 16,960.00 | -2.86% | 72,658 |
| Nov 18, 2025 | 18,220.00 | 18,800.00 | 17,360.00 | 17,460.00 | 17,460.00 | -5.88% | 113,844 |
| Nov 17, 2025 | 18,220.00 | 19,320.00 | 17,910.00 | 18,550.00 | 18,550.00 | 3.17% | 57,774 |
| Nov 14, 2025 | 18,060.00 | 18,300.00 | 17,920.00 | 17,980.00 | 17,980.00 | -3.33% | 70,251 |
| Nov 13, 2025 | 17,950.00 | 18,770.00 | 17,750.00 | 18,600.00 | 18,600.00 | 3.68% | 64,979 |
| Nov 12, 2025 | 17,920.00 | 18,060.00 | 17,540.00 | 17,940.00 | 17,940.00 | 0.67% | 24,787 |
| Nov 11, 2025 | 18,270.00 | 18,780.00 | 17,610.00 | 17,820.00 | 17,820.00 | -1.55% | 42,565 |
| Nov 10, 2025 | 18,100.00 | 18,290.00 | 17,750.00 | 18,100.00 | 18,100.00 | 0.56% | 29,381 |
| Nov 7, 2025 | 18,210.00 | 19,090.00 | 17,610.00 | 18,000.00 | 18,000.00 | -4.81% | 81,262 |
| Nov 6, 2025 | 19,130.00 | 19,240.00 | 18,400.00 | 18,910.00 | 18,910.00 | 0.69% | 43,698 |
| Nov 5, 2025 | 19,670.00 | 19,670.00 | 17,900.00 | 18,780.00 | 18,780.00 | -7.03% | 204,625 |
| Nov 4, 2025 | 20,200.00 | 20,500.00 | 19,660.00 | 20,200.00 | 20,200.00 | 1.30% | 47,311 |
| Nov 3, 2025 | 19,700.00 | 20,450.00 | 19,480.00 | 19,940.00 | 19,940.00 | 1.37% | 67,849 |
| Oct 31, 2025 | 19,990.00 | 20,100.00 | 19,590.00 | 19,670.00 | 19,670.00 | -1.90% | 84,044 |
| Oct 30, 2025 | 20,850.00 | 20,850.00 | 19,450.00 | 20,050.00 | 20,050.00 | -2.67% | 106,714 |
| Oct 29, 2025 | 20,750.00 | 20,900.00 | 20,250.00 | 20,600.00 | 20,600.00 | 0.24% | 65,062 |
| Oct 28, 2025 | 21,300.00 | 21,300.00 | 20,150.00 | 20,550.00 | 20,550.00 | -2.84% | 95,784 |
| Oct 27, 2025 | 21,650.00 | 21,650.00 | 20,850.00 | 21,150.00 | 21,150.00 | -1.63% | 90,489 |
| Oct 24, 2025 | 21,850.00 | 22,250.00 | 21,450.00 | 21,500.00 | 21,500.00 | 0.47% | 59,021 |
| Oct 23, 2025 | 21,400.00 | 21,950.00 | 21,200.00 | 21,400.00 | 21,400.00 | -3.17% | 77,077 |
| Oct 22, 2025 | 21,450.00 | 22,300.00 | 20,450.00 | 22,100.00 | 22,100.00 | 2.08% | 177,072 |
| Oct 21, 2025 | 21,550.00 | 22,250.00 | 21,050.00 | 21,650.00 | 21,650.00 | 2.85% | 194,174 |
| Oct 20, 2025 | 21,050.00 | 21,400.00 | 20,550.00 | 21,050.00 | 21,050.00 | 1.20% | 76,911 |
| Oct 17, 2025 | 21,450.00 | 21,600.00 | 20,500.00 | 20,800.00 | 20,800.00 | -4.15% | 109,269 |
| Oct 16, 2025 | 21,700.00 | 21,950.00 | 21,250.00 | 21,700.00 | 21,700.00 | -1.81% | 98,115 |
| Oct 15, 2025 | 22,000.00 | 22,350.00 | 21,500.00 | 22,100.00 | 22,100.00 | 2.08% | 143,244 |
| Oct 14, 2025 | 22,100.00 | 22,250.00 | 20,700.00 | 21,650.00 | 21,650.00 | -1.37% | 319,168 |
| Oct 13, 2025 | 20,650.00 | 22,200.00 | 20,450.00 | 21,950.00 | 21,950.00 | 2.09% | 184,524 |
| Oct 10, 2025 | 23,500.00 | 23,600.00 | 21,150.00 | 21,500.00 | 21,500.00 | -4.02% | 264,054 |
| Oct 2, 2025 | 22,950.00 | 23,500.00 | 22,000.00 | 22,400.00 | 22,400.00 | 1.59% | 242,820 |
| Oct 1, 2025 | 21,400.00 | 22,400.00 | 21,300.00 | 22,050.00 | 22,050.00 | 3.04% | 186,899 |
| Sep 30, 2025 | 22,400.00 | 22,400.00 | 21,150.00 | 21,400.00 | 21,400.00 | -2.06% | 111,121 |
| Sep 29, 2025 | 21,850.00 | 22,200.00 | 21,600.00 | 21,850.00 | 21,850.00 | 0.92% | 100,562 |
| Sep 26, 2025 | 21,700.00 | 22,600.00 | 21,100.00 | 21,650.00 | 21,650.00 | -2.04% | 236,523 |
| Sep 25, 2025 | 21,600.00 | 22,800.00 | 21,350.00 | 22,100.00 | 22,100.00 | 1.38% | 300,514 |
| Sep 24, 2025 | 20,550.00 | 21,800.00 | 20,350.00 | 21,800.00 | 21,800.00 | 4.81% | 186,475 |
| Sep 23, 2025 | 21,000.00 | 21,200.00 | 20,300.00 | 20,800.00 | 20,800.00 | -0.24% | 146,566 |
| Sep 22, 2025 | 20,750.00 | 21,300.00 | 20,150.00 | 20,850.00 | 20,850.00 | 1.46% | 153,258 |
| Sep 19, 2025 | 21,000.00 | 21,100.00 | 19,940.00 | 20,550.00 | 20,550.00 | 2.24% | 279,730 |
| Sep 18, 2025 | 19,890.00 | 20,400.00 | 19,500.00 | 20,100.00 | 20,100.00 | 2.03% | 181,937 |
| Sep 17, 2025 | 19,380.00 | 19,880.00 | 19,010.00 | 19,700.00 | 19,700.00 | -0.91% | 145,196 |
| Sep 16, 2025 | 19,540.00 | 20,850.00 | 19,090.00 | 19,880.00 | 19,880.00 | 1.84% | 362,870 |
| Sep 15, 2025 | 19,400.00 | 20,100.00 | 18,880.00 | 19,520.00 | 19,520.00 | 5.51% | 391,570 |
| Sep 12, 2025 | 17,340.00 | 18,500.00 | 17,150.00 | 18,500.00 | 18,500.00 | 8.19% | 233,831 |
| Sep 11, 2025 | 16,890.00 | 17,100.00 | 16,630.00 | 17,100.00 | 17,100.00 | 1.36% | 51,779 |
| Sep 10, 2025 | 16,700.00 | 16,880.00 | 16,600.00 | 16,870.00 | 16,870.00 | 1.14% | 36,714 |
| Sep 9, 2025 | 16,400.00 | 16,880.00 | 16,210.00 | 16,680.00 | 16,680.00 | 3.03% | 54,771 |
| Sep 8, 2025 | 16,190.00 | 16,260.00 | 16,070.00 | 16,190.00 | 16,190.00 | 1.06% | 23,233 |
| Sep 5, 2025 | 15,980.00 | 16,220.00 | 15,810.00 | 16,020.00 | 16,020.00 | 2.69% | 68,788 |
| Sep 4, 2025 | 15,470.00 | 15,740.00 | 15,190.00 | 15,600.00 | 15,600.00 | 1.63% | 19,641 |
| Sep 3, 2025 | 15,310.00 | 15,390.00 | 15,130.00 | 15,350.00 | 15,350.00 | 0.13% | 17,493 |
| Sep 2, 2025 | 15,120.00 | 15,380.00 | 15,120.00 | 15,330.00 | 15,330.00 | 0.92% | 24,277 |
| Sep 1, 2025 | 15,800.00 | 15,830.00 | 14,930.00 | 15,190.00 | 15,190.00 | -4.82% | 111,657 |
| Aug 29, 2025 | 15,920.00 | 16,090.00 | 15,830.00 | 15,960.00 | 15,960.00 | 0.38% | 21,897 |
| Aug 28, 2025 | 16,070.00 | 16,080.00 | 15,820.00 | 15,900.00 | 15,900.00 | -1.12% | 21,492 |
| Aug 27, 2025 | 16,190.00 | 16,190.00 | 15,860.00 | 16,080.00 | 16,080.00 | 0.25% | 22,100 |
| Aug 26, 2025 | 16,000.00 | 16,140.00 | 15,830.00 | 16,040.00 | 16,040.00 | 0.44% | 18,158 |
| Aug 25, 2025 | 16,020.00 | 16,050.00 | 15,860.00 | 15,970.00 | 15,970.00 | 1.20% | 25,921 |
| Aug 22, 2025 | 15,750.00 | 15,910.00 | 15,690.00 | 15,780.00 | 15,780.00 | 0.32% | 24,939 |
| Aug 21, 2025 | 15,860.00 | 16,190.00 | 15,620.00 | 15,730.00 | 15,730.00 | -0.63% | 40,194 |
| Aug 20, 2025 | 16,100.00 | 16,120.00 | 15,640.00 | 15,830.00 | 15,830.00 | -3.94% | 69,293 |
| Aug 19, 2025 | 17,000.00 | 17,120.00 | 16,340.00 | 16,480.00 | 16,480.00 | -2.94% | 64,732 |
| Aug 18, 2025 | 17,660.00 | 17,660.00 | 16,930.00 | 16,980.00 | 16,980.00 | -4.87% | 63,397 |
| Aug 14, 2025 | 18,060.00 | 18,130.00 | 17,700.00 | 17,850.00 | 17,850.00 | -1.05% | 31,915 |
| Aug 13, 2025 | 18,000.00 | 18,240.00 | 17,820.00 | 18,040.00 | 18,040.00 | 1.63% | 57,901 |
| Aug 12, 2025 | 18,210.00 | 18,320.00 | 17,740.00 | 17,750.00 | 17,750.00 | -1.55% | 38,378 |
| Aug 11, 2025 | 18,310.00 | 18,440.00 | 18,000.00 | 18,030.00 | 18,030.00 | -1.37% | 34,472 |
| Aug 8, 2025 | 17,750.00 | 18,650.00 | 17,690.00 | 18,280.00 | 18,280.00 | 3.16% | 86,043 |
| Aug 7, 2025 | 17,890.00 | 17,890.00 | 17,540.00 | 17,720.00 | 17,720.00 | 0.28% | 37,448 |
| Aug 6, 2025 | 17,550.00 | 17,670.00 | 17,450.00 | 17,670.00 | 17,670.00 | -0.45% | 21,096 |
| Aug 5, 2025 | 17,830.00 | 18,140.00 | 17,420.00 | 17,750.00 | 17,750.00 | 0.85% | 41,146 |
| Aug 4, 2025 | 17,260.00 | 17,710.00 | 17,160.00 | 17,600.00 | 17,600.00 | 0.69% | 25,747 |
| Aug 1, 2025 | 18,250.00 | 18,250.00 | 17,250.00 | 17,480.00 | 17,480.00 | -5.77% | 92,359 |
| Jul 31, 2025 | 18,790.00 | 18,970.00 | 18,260.00 | 18,550.00 | 18,550.00 | 1.59% | 107,679 |
| Jul 30, 2025 | 18,030.00 | 19,440.00 | 17,980.00 | 18,260.00 | 18,260.00 | 2.35% | 335,119 |
| Jul 29, 2025 | 18,310.00 | 18,310.00 | 17,480.00 | 17,840.00 | 17,840.00 | -1.65% | 69,174 |
| Jul 28, 2025 | 17,280.00 | 18,190.00 | 17,150.00 | 18,140.00 | 18,140.00 | 5.53% | 76,234 |
| Jul 25, 2025 | 17,100.00 | 17,270.00 | 17,060.00 | 17,190.00 | 17,190.00 | 0.59% | 11,175 |
| Jul 24, 2025 | 17,340.00 | 17,390.00 | 17,030.00 | 17,090.00 | 17,090.00 | -0.35% | 23,665 |
| Jul 23, 2025 | 17,290.00 | 17,290.00 | 16,900.00 | 17,150.00 | 17,150.00 | -0.29% | 34,541 |
| Jul 22, 2025 | 17,510.00 | 17,520.00 | 17,070.00 | 17,200.00 | 17,200.00 | -1.83% | 35,152 |
| Jul 21, 2025 | 17,490.00 | 17,530.00 | 17,220.00 | 17,520.00 | 17,520.00 | 0.69% | 19,545 |
| Jul 18, 2025 | 17,560.00 | 17,600.00 | 17,100.00 | 17,400.00 | 17,400.00 | -0.85% | 25,675 |
| Jul 17, 2025 | 17,650.00 | 17,760.00 | 17,210.00 | 17,550.00 | 17,550.00 | -1.02% | 35,483 |
| Jul 16, 2025 | 18,080.00 | 18,090.00 | 16,960.00 | 17,730.00 | 17,730.00 | -1.94% | 31,946 |
| Jul 15, 2025 | 17,840.00 | 18,360.00 | 17,620.00 | 18,080.00 | 18,080.00 | 1.01% | 54,007 |
| Jul 14, 2025 | 18,110.00 | 18,140.00 | 17,740.00 | 17,900.00 | 17,900.00 | -1.00% | 32,481 |
| Jul 11, 2025 | 17,810.00 | 18,370.00 | 17,810.00 | 18,080.00 | 18,080.00 | 1.35% | 44,250 |