Nextchip Co. Ltd. 396270
KRX · South Korea · Electronic Technology
KRW 2,460.00-40.00 (-1.60%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,460.00 | -1.60% | KRW 2,495.00 | KRW 2,555.00 | KRW 2,420.00 | 471.17K |
| 2026-10-01 | KRW 2,500.00 | +5.71% | KRW 2,365.00 | KRW 2,515.00 | KRW 2,340.00 | 428.56K |
| 2026-09-30 | KRW 2,365.00 | +2.83% | KRW 2,320.00 | KRW 2,445.00 | KRW 2,305.00 | 387.74K |
| 2026-09-29 | KRW 2,300.00 | 0.00% | KRW 2,295.00 | KRW 2,360.00 | KRW 2,255.00 | 198.47K |
| 2026-09-28 | KRW 2,300.00 | +1.10% | KRW 2,290.00 | KRW 2,345.00 | KRW 2,220.00 | 198.51K |
| 2026-09-23 | KRW 2,275.00 | -0.66% | KRW 2,300.00 | KRW 2,360.00 | KRW 2,225.00 | 200.81K |
| 2026-09-22 | KRW 2,290.00 | +0.88% | KRW 2,275.00 | KRW 2,370.00 | KRW 2,260.00 | 435.92K |
| 2026-09-21 | KRW 2,270.00 | -3.61% | KRW 2,365.00 | KRW 2,450.00 | KRW 2,260.00 | 495.81K |
| 2026-09-18 | KRW 2,355.00 | -2.08% | KRW 2,440.00 | KRW 2,450.00 | KRW 2,295.00 | 1.02M |
| 2026-09-17 | KRW 2,405.00 | +12.91% | KRW 2,165.00 | KRW 2,765.00 | KRW 2,165.00 | 6.24M |
| 2026-09-16 | KRW 2,130.00 | +2.16% | KRW 2,080.00 | KRW 2,130.00 | KRW 2,042.00 | 59.98K |
| 2026-09-15 | KRW 2,085.00 | -4.36% | KRW 2,200.00 | KRW 2,230.00 | KRW 2,065.00 | 135.06K |
| 2026-09-14 | KRW 2,180.00 | +4.81% | KRW 2,020.00 | KRW 2,215.00 | KRW 2,020.00 | 142.24K |
| 2026-09-11 | KRW 2,080.00 | +0.97% | KRW 2,025.00 | KRW 2,110.00 | KRW 2,020.00 | 81.62K |
| 2026-09-10 | KRW 2,060.00 | +0.73% | KRW 2,050.00 | KRW 2,085.00 | KRW 2,000.00 | 61.18K |
| 2026-09-09 | KRW 2,045.00 | +0.74% | KRW 2,005.00 | KRW 2,100.00 | KRW 2,005.00 | 92.85K |
| 2026-09-08 | KRW 2,030.00 | -0.73% | KRW 2,045.00 | KRW 2,105.00 | KRW 2,015.00 | 73.35K |
| 2026-09-07 | KRW 2,045.00 | 0.00% | KRW 2,100.00 | KRW 2,100.00 | KRW 2,040.00 | 73.11K |
| 2026-09-04 | KRW 2,045.00 | +7.63% | KRW 1,905.00 | KRW 2,065.00 | KRW 1,892.00 | 169.92K |
| 2026-09-03 | KRW 1,900.00 | -4.95% | KRW 2,000.00 | KRW 2,035.00 | KRW 1,891.00 | 185.47K |
| 2026-09-02 | KRW 1,999.00 | -1.77% | KRW 1,998.00 | KRW 2,065.00 | KRW 1,951.00 | 105.93K |
| 2026-09-01 | KRW 2,035.00 | +0.74% | KRW 2,020.00 | KRW 2,070.00 | KRW 1,980.00 | 114.70K |
| 2026-08-31 | KRW 2,020.00 | +1.00% | KRW 1,990.00 | KRW 2,060.00 | KRW 1,930.00 | 124.86K |
| 2026-08-28 | KRW 2,000.00 | -2.91% | KRW 2,065.00 | KRW 2,070.00 | KRW 1,991.00 | 92.26K |
| 2026-08-27 | KRW 2,060.00 | +1.73% | KRW 2,030.00 | KRW 2,085.00 | KRW 2,030.00 | 47.54K |
| 2026-08-26 | KRW 2,025.00 | -0.98% | KRW 2,045.00 | KRW 2,075.00 | KRW 1,976.00 | 84.27K |
| 2026-08-25 | KRW 2,045.00 | +5.20% | KRW 1,944.00 | KRW 2,055.00 | KRW 1,851.00 | 87.01K |
| 2026-08-24 | KRW 1,944.00 | -1.97% | KRW 1,989.00 | KRW 2,050.00 | KRW 1,896.00 | 210.93K |
| 2026-08-21 | KRW 1,983.00 | -6.68% | KRW 2,125.00 | KRW 2,155.00 | KRW 1,982.00 | 140.21K |
| 2026-08-20 | KRW 2,125.00 | -1.39% | KRW 2,215.00 | KRW 2,250.00 | KRW 2,100.00 | 63.80K |
| 2026-08-19 | KRW 2,155.00 | -1.37% | KRW 2,185.00 | KRW 2,220.00 | KRW 2,075.00 | 80.74K |
| 2026-08-18 | KRW 2,185.00 | -4.59% | KRW 2,295.00 | KRW 2,360.00 | KRW 2,175.00 | 115.51K |
| 2026-08-14 | KRW 2,290.00 | -3.98% | KRW 2,385.00 | KRW 2,425.00 | KRW 2,250.00 | 199.25K |
| 2026-08-13 | KRW 2,385.00 | +1.27% | KRW 2,350.00 | KRW 2,490.00 | KRW 2,340.00 | 201.26K |
| 2026-08-12 | KRW 2,355.00 | +5.84% | KRW 2,225.00 | KRW 2,395.00 | KRW 2,165.00 | 179.89K |
| 2026-08-11 | KRW 2,225.00 | +2.30% | KRW 2,170.00 | KRW 2,250.00 | KRW 2,130.00 | 115.61K |
| 2026-08-10 | KRW 2,175.00 | +5.84% | KRW 2,055.00 | KRW 2,280.00 | KRW 2,055.00 | 219.98K |
| 2026-08-07 | KRW 2,055.00 | -0.48% | KRW 2,065.00 | KRW 2,150.00 | KRW 2,005.00 | 91.94K |
| 2026-08-06 | KRW 2,065.00 | -3.50% | KRW 2,140.00 | KRW 2,160.00 | KRW 2,030.00 | 96.34K |
| 2026-08-05 | KRW 2,140.00 | +4.65% | KRW 2,145.00 | KRW 2,195.00 | KRW 2,080.00 | 150.31K |
| 2026-08-04 | KRW 2,045.00 | +6.62% | KRW 1,975.00 | KRW 2,110.00 | KRW 1,943.00 | 146.73K |
| 2026-08-03 | KRW 1,918.00 | +5.27% | KRW 1,876.00 | KRW 1,970.00 | KRW 1,790.00 | 211.31K |
| 2026-07-31 | KRW 1,822.00 | +7.81% | KRW 1,740.00 | KRW 1,870.00 | KRW 1,700.00 | 328.78K |
| 2026-07-30 | KRW 1,690.00 | +2.74% | KRW 1,645.00 | KRW 1,737.00 | KRW 1,575.00 | 112.79K |
| 2026-07-29 | KRW 1,645.00 | -13.69% | KRW 1,906.00 | KRW 1,954.00 | KRW 1,590.00 | 297.08K |
| 2026-07-28 | KRW 1,906.00 | -6.57% | KRW 2,015.00 | KRW 2,020.00 | KRW 1,856.00 | 235.18K |
| 2026-07-27 | KRW 2,040.00 | +1.75% | KRW 2,050.00 | KRW 2,130.00 | KRW 2,005.00 | 55.78K |
| 2026-07-24 | KRW 2,005.00 | -8.86% | KRW 2,195.00 | KRW 2,250.00 | KRW 2,000.00 | 193.45K |
| 2026-07-23 | KRW 2,200.00 | +5.01% | KRW 2,130.00 | KRW 2,225.00 | KRW 2,100.00 | 157.73K |
| 2026-07-22 | KRW 2,095.00 | +2.70% | KRW 2,105.00 | KRW 2,180.00 | KRW 2,055.00 | 117.17K |
| 2026-07-21 | KRW 2,040.00 | 0.00% | KRW 2,040.00 | KRW 2,110.00 | KRW 1,981.00 | 131.94K |
| 2026-07-20 | KRW 2,040.00 | -10.13% | KRW 2,265.00 | KRW 2,265.00 | KRW 2,020.00 | 260.95K |
| 2026-07-16 | KRW 2,270.00 | -6.20% | KRW 2,420.00 | KRW 2,490.00 | KRW 2,215.00 | 157.18K |
| 2026-07-15 | KRW 2,420.00 | +7.80% | KRW 2,245.00 | KRW 2,465.00 | KRW 2,245.00 | 119.01K |
| 2026-07-14 | KRW 2,245.00 | -2.81% | KRW 2,310.00 | KRW 2,375.00 | KRW 2,130.00 | 216.32K |
| 2026-07-13 | KRW 2,310.00 | 0.00% | KRW 2,320.00 | KRW 2,655.00 | KRW 2,280.00 | 390.96K |
| 2026-07-10 | KRW 2,310.00 | +5.72% | KRW 2,185.00 | KRW 2,400.00 | KRW 2,185.00 | 144.81K |
| 2026-07-09 | KRW 2,185.00 | +2.58% | KRW 2,175.00 | KRW 2,250.00 | KRW 2,115.00 | 185.16K |
| 2026-07-08 | KRW 2,130.00 | -5.96% | KRW 2,260.00 | KRW 2,290.00 | KRW 2,100.00 | 219.46K |
| 2026-07-07 | KRW 2,265.00 | -4.23% | KRW 2,405.00 | KRW 2,440.00 | KRW 2,200.00 | 144.88K |
| 2026-07-06 | KRW 2,365.00 | -2.47% | KRW 2,495.00 | KRW 2,495.00 | KRW 2,250.00 | 186.72K |
| 2026-07-03 | KRW 2,425.00 | +3.19% | KRW 2,350.00 | KRW 2,455.00 | KRW 2,245.00 | 203.75K |
| 2026-07-02 | KRW 2,350.00 | -10.48% | KRW 2,600.00 | KRW 2,625.00 | KRW 2,320.00 | 360.98K |
| 2026-07-01 | KRW 2,625.00 | -2.96% | KRW 2,785.00 | KRW 2,790.00 | KRW 2,545.00 | 207.72K |
| 2026-06-30 | KRW 2,705.00 | -0.37% | KRW 2,775.00 | KRW 2,835.00 | KRW 2,645.00 | 145.53K |
| 2026-06-29 | KRW 2,715.00 | +6.89% | KRW 2,540.00 | KRW 2,715.00 | KRW 2,520.00 | 211.98K |
| 2026-06-26 | KRW 2,540.00 | -9.29% | KRW 2,780.00 | KRW 2,780.00 | KRW 2,435.00 | 428.76K |
| 2026-06-25 | KRW 2,800.00 | +1.63% | KRW 2,800.00 | KRW 2,905.00 | KRW 2,655.00 | 160.45K |
| 2026-06-24 | KRW 2,755.00 | +3.96% | KRW 2,650.00 | KRW 2,845.00 | KRW 2,630.00 | 215.85K |
| 2026-06-23 | KRW 2,650.00 | -12.11% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,610.00 | 370.71K |
| 2026-06-22 | KRW 3,015.00 | -4.29% | KRW 3,150.00 | KRW 3,150.00 | KRW 2,900.00 | 255.92K |
| 2026-06-19 | KRW 3,150.00 | -7.35% | KRW 3,400.00 | KRW 3,410.00 | KRW 2,970.00 | 510.05K |
| 2026-06-18 | KRW 3,400.00 | -2.16% | KRW 3,440.00 | KRW 3,450.00 | KRW 3,260.00 | 285.33K |
| 2026-06-17 | KRW 3,475.00 | -1.70% | KRW 3,535.00 | KRW 3,560.00 | KRW 3,400.00 | 171.71K |
| 2026-06-16 | KRW 3,535.00 | -0.28% | KRW 3,555.00 | KRW 3,640.00 | KRW 3,455.00 | 154.79K |
| 2026-06-15 | KRW 3,545.00 | +0.14% | KRW 3,600.00 | KRW 3,705.00 | KRW 3,510.00 | 216.88K |
| 2026-06-12 | KRW 3,540.00 | +4.89% | KRW 3,490.00 | KRW 3,660.00 | KRW 3,440.00 | 303.53K |
| 2026-06-11 | KRW 3,375.00 | 0.00% | KRW 3,340.00 | KRW 3,375.00 | KRW 3,195.00 | 169.35K |
| 2026-06-10 | KRW 3,375.00 | -6.25% | KRW 3,545.00 | KRW 3,700.00 | KRW 3,255.00 | 327 |
| 2026-06-09 | KRW 3,600.00 | +6.51% | KRW 3,505.00 | KRW 3,695.00 | KRW 3,400.00 | 361.14K |
| 2026-06-08 | KRW 3,380.00 | -10.94% | KRW 3,565.00 | KRW 3,690.00 | KRW 3,300.00 | 556.66K |
| 2026-06-05 | KRW 3,795.00 | -6.18% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,620.00 | 324.78K |
| 2026-06-04 | KRW 4,045.00 | +1.13% | KRW 4,000.00 | KRW 4,205.00 | KRW 3,755.00 | 305.18K |
| 2026-06-02 | KRW 4,000.00 | -3.85% | KRW 4,160.00 | KRW 4,235.00 | KRW 3,850.00 | 612.23K |
| 2026-06-01 | KRW 4,160.00 | -11.02% | KRW 4,750.00 | KRW 4,750.00 | KRW 4,050.00 | 1.10M |
| 2026-05-29 | KRW 4,675.00 | +7.84% | KRW 4,685.00 | KRW 5,240.00 | KRW 4,150.00 | 1.71M |
| 2026-05-28 | KRW 4,335.00 | -6.17% | KRW 4,615.00 | KRW 4,690.00 | KRW 4,255.00 | 696.28K |
| 2026-05-27 | KRW 4,620.00 | -10.98% | KRW 5,280.00 | KRW 5,330.00 | KRW 4,550.00 | 1.21M |
| 2026-05-26 | KRW 5,190.00 | -7.16% | KRW 5,810.00 | KRW 5,830.00 | KRW 5,140.00 | 752.33K |
| 2026-05-22 | KRW 5,590.00 | +5.47% | KRW 5,420.00 | KRW 5,640.00 | KRW 5,210.00 | 363.02K |