Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Nextchip Co. Ltd. (396270) Historical Prices

KR:396270 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20261,730.001,747.001,621.001,652.001,652.00-1.43%142,5170.53
Oct 30, 20261,778.001,789.001,665.001,676.001,676.00-6.89%207,5870.78
Oct 29, 20261,820.001,834.001,745.001,800.001,800.00-2.12%111,9180.42
Oct 28, 20261,793.001,895.001,790.001,839.001,839.00+2.68%134,5990.50
Oct 27, 20261,813.001,849.001,776.001,791.001,791.00+1.70%91,1140.34
Oct 26, 20261,717.001,876.001,717.001,761.001,761.00+2.56%84,6160.31
Oct 23, 20261,797.001,827.001,691.001,717.001,717.00-4.45%171,5810.62
Oct 22, 20261,807.001,870.001,770.001,797.001,797.00-2.07%159,3650.58
Oct 21, 20261,860.001,924.001,828.001,835.001,835.00-0.54%97,0750.35
Oct 20, 20261,969.002,000.001,845.001,845.001,845.00-7.19%149,7830.54
Oct 19, 20261,900.001,990.001,876.001,988.001,988.00+3.60%97,9110.36
Oct 16, 20261,850.001,945.001,780.001,919.001,919.00+7.69%138,0680.50
Oct 15, 20261,862.001,967.001,772.001,782.001,782.00-10.41%298,4341.09
Oct 14, 20261,990.002,050.001,950.001,989.001,989.00+0.35%167,4890.62
Oct 13, 20262,080.002,080.001,908.001,982.001,982.00-5.39%297,7431.10
Oct 12, 20262,305.002,325.002,095.002,095.002,095.00-9.70%347,4841.30
Oct 09, 20262,320.002,390.002,290.002,320.002,320.00+0.00%00.00
Oct 08, 20262,340.002,390.002,290.002,320.002,320.00-0.43%157,8260.58
Oct 07, 20262,425.002,440.002,325.002,330.002,330.00-3.92%176,7450.65
Oct 06, 20262,500.002,515.002,400.002,425.002,425.00-1.42%243,7770.90
Oct 05, 20262,460.002,555.002,420.002,460.002,460.00+0.00%00.00
Oct 02, 20262,495.002,555.002,420.002,460.002,460.00-1.60%471,1681.74
Oct 01, 20262,365.002,515.002,340.002,500.002,500.00+5.71%428,5551.61
Sep 30, 20262,320.002,445.002,305.002,365.002,365.00+2.83%387,7361.47
Sep 29, 20262,295.002,360.002,255.002,300.002,300.00+0.00%198,4660.75
Sep 28, 20262,290.002,345.002,220.002,300.002,300.00+1.10%198,5080.75
Sep 25, 20262,275.002,360.002,225.002,275.002,275.00+0.00%00.00
Sep 24, 20262,275.002,360.002,225.002,275.002,275.00+0.00%00.00
Sep 23, 20262,300.002,360.002,225.002,275.002,275.00-0.66%200,8130.73
Sep 22, 20262,275.002,370.002,260.002,290.002,290.00+0.88%435,9231.61
Sep 21, 20262,365.002,450.002,260.002,270.002,270.00-3.61%495,8071.86
Sep 18, 20262,440.002,450.002,295.002,355.002,355.00-2.08%1,024,8924.00
Sep 17, 20262,165.002,765.002,165.002,405.002,405.00+12.91%6,238,87438.64
Sep 16, 20262,080.002,130.002,042.002,130.002,130.00+2.16%59,9820.36
Sep 15, 20262,200.002,230.002,065.002,085.002,085.00-4.36%133,8230.78
Sep 14, 20262,020.002,215.002,020.002,180.002,180.00+4.81%142,2360.83
Sep 11, 20262,025.002,110.002,020.002,080.002,080.00+0.97%81,6150.47
Sep 10, 20262,050.002,085.002,000.002,060.002,060.00+0.73%61,1800.35
Sep 09, 20262,005.002,100.002,005.002,045.002,045.00+0.74%92,8460.52
Sep 08, 20262,045.002,105.002,015.002,030.002,030.00-0.73%73,3520.41
Sep 07, 20262,100.002,100.002,040.002,045.002,045.00+0.00%73,1070.39
Sep 04, 20261,905.002,065.001,892.002,045.002,045.00+7.63%169,9230.90
Sep 03, 20262,000.002,035.001,891.001,900.001,900.00-4.95%185,4670.95
Sep 02, 20261,998.002,065.001,951.001,999.001,999.00-1.77%105,9300.53
Sep 01, 20262,020.002,070.001,980.002,035.002,035.00+0.74%114,6960.57
Aug 31, 20261,990.002,060.001,930.002,020.002,020.00+1.00%124,8640.63
Aug 28, 20262,065.002,070.001,991.002,000.002,000.00-2.91%92,2620.44
Aug 27, 20262,030.002,085.002,030.002,060.002,060.00+1.73%47,5400.21
Aug 26, 20262,045.002,075.001,976.002,025.002,025.00-0.98%84,2680.34
Aug 25, 20261,944.002,055.001,851.002,045.002,045.00+5.20%87,0050.33