NC Chem Corporation (KOSDAQ:482630)
South Korea
· Delayed Price · Currency is KRW 20,050
-450 (-2.20%)
At close: Apr 28, 2026
NC Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20,600.00 | 20,600.00 | 20,000.00 | 20,050.00 | 20,050.00 | -2.20% | 219,048 |
| Apr 27, 2026 | 21,050.00 | 21,100.00 | 20,250.00 | 20,500.00 | 20,500.00 | -0.49% | 269,801 |
| Apr 24, 2026 | 19,820.00 | 20,900.00 | 19,820.00 | 20,600.00 | 20,600.00 | 3.94% | 363,872 |
| Apr 23, 2026 | 20,400.00 | 20,650.00 | 19,420.00 | 19,820.00 | 19,820.00 | -2.36% | 208,522 |
| Apr 22, 2026 | 19,610.00 | 20,950.00 | 19,540.00 | 20,300.00 | 20,300.00 | 3.52% | 399,543 |
| Apr 21, 2026 | 20,350.00 | 20,400.00 | 19,440.00 | 19,610.00 | 19,610.00 | -2.19% | 235,121 |
| Apr 20, 2026 | 19,980.00 | 20,400.00 | 19,680.00 | 20,050.00 | 20,050.00 | -0.99% | 187,198 |
| Apr 17, 2026 | 20,100.00 | 20,700.00 | 19,660.00 | 20,250.00 | 20,250.00 | - | 251,706 |
| Apr 16, 2026 | 19,950.00 | 21,450.00 | 19,080.00 | 20,250.00 | 20,250.00 | 3.47% | 609,101 |
| Apr 15, 2026 | 19,140.00 | 20,300.00 | 19,110.00 | 19,570.00 | 19,570.00 | 8.42% | 816,617 |
| Apr 14, 2026 | 17,510.00 | 18,440.00 | 17,300.00 | 18,050.00 | 18,050.00 | 5.43% | 460,645 |
| Apr 13, 2026 | 16,010.00 | 17,290.00 | 15,860.00 | 17,120.00 | 17,120.00 | 4.71% | 203,232 |
| Apr 10, 2026 | 16,450.00 | 16,490.00 | 16,020.00 | 16,350.00 | 16,350.00 | 1.62% | 159,921 |
| Apr 9, 2026 | 16,600.00 | 16,610.00 | 16,080.00 | 16,090.00 | 16,090.00 | -3.42% | 104,583 |
| Apr 8, 2026 | 16,220.00 | 16,790.00 | 16,120.00 | 16,660.00 | 16,660.00 | 8.89% | 318,183 |
| Apr 7, 2026 | 15,700.00 | 15,850.00 | 14,870.00 | 15,300.00 | 15,300.00 | 1.39% | 160,136 |
| Apr 6, 2026 | 16,000.00 | 16,280.00 | 15,000.00 | 15,090.00 | 15,090.00 | -2.96% | 147,195 |
| Apr 3, 2026 | 15,710.00 | 16,150.00 | 15,460.00 | 15,550.00 | 15,550.00 | 1.90% | 163,251 |
| Apr 2, 2026 | 16,900.00 | 16,900.00 | 15,070.00 | 15,260.00 | 15,260.00 | -8.46% | 244,600 |
| Apr 1, 2026 | 15,990.00 | 16,730.00 | 15,850.00 | 16,670.00 | 16,670.00 | 8.95% | 181,072 |
| Mar 31, 2026 | 15,980.00 | 15,980.00 | 15,080.00 | 15,300.00 | 15,300.00 | -4.26% | 170,079 |
| Mar 30, 2026 | 15,550.00 | 16,350.00 | 15,550.00 | 15,980.00 | 15,980.00 | -2.32% | 161,102 |
| Mar 27, 2026 | 16,430.00 | 16,930.00 | 16,150.00 | 16,360.00 | 16,360.00 | -4.05% | 183,128 |
| Mar 26, 2026 | 17,700.00 | 17,900.00 | 16,900.00 | 17,050.00 | 17,050.00 | -3.67% | 271,649 |
| Mar 25, 2026 | 17,000.00 | 17,840.00 | 16,500.00 | 17,700.00 | 17,700.00 | 8.06% | 669,085 |
| Mar 24, 2026 | 16,900.00 | 17,310.00 | 15,950.00 | 16,380.00 | 16,380.00 | 1.36% | 574,062 |
| Mar 23, 2026 | 17,210.00 | 17,370.00 | 16,150.00 | 16,160.00 | 16,160.00 | -12.36% | 519,098 |
| Mar 20, 2026 | 18,180.00 | 18,800.00 | 17,000.00 | 18,440.00 | 18,440.00 | 2.73% | 111,860 |
| Mar 19, 2026 | 18,710.00 | 18,900.00 | 17,910.00 | 17,950.00 | 17,950.00 | -6.51% | 220,007 |
| Mar 18, 2026 | 19,000.00 | 19,220.00 | 18,800.00 | 19,200.00 | 19,200.00 | 1.91% | 102,043 |
| Mar 17, 2026 | 19,050.00 | 19,270.00 | 18,700.00 | 18,840.00 | 18,840.00 | -0.42% | 70,177 |
| Mar 16, 2026 | 19,200.00 | 19,320.00 | 18,740.00 | 18,920.00 | 18,920.00 | 0.69% | 90,087 |
| Mar 13, 2026 | 17,200.00 | 19,400.00 | 16,810.00 | 18,790.00 | 18,790.00 | 7.31% | 196,469 |
| Mar 12, 2026 | 18,090.00 | 18,160.00 | 17,480.00 | 17,510.00 | 17,510.00 | -3.37% | 101,592 |
| Mar 11, 2026 | 18,550.00 | 18,630.00 | 17,820.00 | 18,120.00 | 18,120.00 | 0.06% | 101,371 |
| Mar 10, 2026 | 18,030.00 | 18,670.00 | 17,700.00 | 18,110.00 | 18,110.00 | 5.60% | 66,526 |
| Mar 9, 2026 | 18,010.00 | 18,500.00 | 16,530.00 | 17,150.00 | 17,150.00 | -10.44% | 92,778 |
| 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 |