KOSDAQ - Delayed Quote KRW

Nextchip Co., Ltd. (396270.KQ)

6,900.00
-50.00
(-0.72%)
At close: May 9 at 3:30:21 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 9, 20257,170.007,200.006,850.006,900.006,900.0049,935
May 8, 20257,140.007,140.006,900.006,950.006,950.0045,298
May 7, 20257,060.007,060.006,880.007,030.007,030.0028,816
May 2, 20256,970.007,010.006,860.006,910.006,910.0058,387
Apr 30, 20257,230.007,240.006,970.007,050.007,050.0067,721
Apr 29, 20257,330.007,330.007,040.007,150.007,150.0045,729
Apr 28, 20257,480.007,780.007,080.007,200.007,200.00284,348
Apr 25, 20257,220.007,440.007,150.007,220.007,220.0063,106
Apr 24, 20257,270.007,280.007,060.007,110.007,110.0061,232
Apr 23, 20257,110.007,260.006,990.007,170.007,170.0077,516
Apr 22, 20256,950.006,990.006,880.006,910.006,910.0048,254
Apr 21, 20257,190.007,190.006,920.007,010.007,010.0039,798
Apr 18, 20257,060.007,060.006,820.007,060.007,060.0032,976
Apr 17, 20256,850.007,090.006,850.007,050.007,050.0028,328
Apr 16, 20257,270.007,270.006,870.006,890.006,890.0078,741
Apr 15, 20257,450.007,450.007,020.007,270.007,270.00116,114
Apr 14, 20256,810.007,140.006,600.007,110.007,110.00137,967
Apr 11, 20256,150.006,660.006,100.006,610.006,610.00105,211
Apr 10, 20256,300.006,510.006,010.006,240.006,240.0082,539
Apr 9, 20255,940.006,030.005,710.005,870.005,870.0055,088
Apr 8, 20256,100.006,700.005,980.006,020.006,020.00316,282
Apr 7, 20256,380.006,380.005,800.005,810.005,810.0092,647
Apr 4, 20256,500.006,710.006,360.006,580.006,580.0078,390
Apr 3, 20256,440.006,750.006,300.006,700.006,700.0061,169
Apr 2, 20256,840.006,940.006,490.006,540.006,540.0053,580
Apr 1, 20256,500.006,780.006,500.006,780.006,780.0055,646
Mar 31, 20256,610.006,720.006,400.006,500.006,500.0081,608
Mar 28, 20257,050.007,090.006,750.006,750.006,750.00139,770
Mar 27, 20257,200.007,200.007,020.007,050.007,050.0099,501
Mar 26, 20257,320.007,600.007,230.007,240.007,240.00100,497
Mar 25, 20257,590.007,970.007,420.007,440.007,440.00295,214
Mar 24, 20257,240.007,480.007,070.007,420.007,420.00117,491
Mar 21, 20257,180.007,450.007,060.007,300.007,300.00167,618
Mar 20, 20257,700.007,700.007,100.007,190.007,190.00296,118
Mar 19, 20258,240.008,240.006,880.007,490.007,490.00895,057
Mar 18, 20258,450.008,460.008,210.008,240.008,240.0077,796
Mar 17, 20258,270.008,350.008,190.008,300.008,300.00117,844
Mar 14, 20258,150.008,285.008,070.008,240.008,240.00108,231
Mar 13, 20258,580.008,580.008,150.008,160.008,160.00120,449
Mar 12, 20258,270.008,390.008,110.008,380.008,380.00115,795
Mar 11, 20257,810.008,210.007,730.008,200.008,200.00129,891
Mar 10, 20258,140.008,320.008,110.008,130.008,130.0083,833
Mar 7, 20258,400.008,460.008,140.008,160.008,160.00157,211
Mar 6, 20258,790.008,840.008,300.008,440.008,440.00232,684
Mar 5, 20258,670.008,940.008,590.008,720.008,720.00124,990
Mar 4, 20258,840.008,880.008,505.008,660.008,660.00194,349
Feb 28, 20258,800.009,270.008,580.009,000.009,000.00289,987
Feb 27, 20259,590.009,590.009,000.009,020.009,020.00342,256
Feb 26, 20259,390.009,560.009,370.009,490.009,490.00193,847
Feb 25, 20259,520.009,770.009,450.009,500.009,500.00219,246
Feb 24, 20259,800.009,870.009,400.009,540.009,540.00573,911
Feb 21, 20259,330.0010,390.009,260.0010,120.0010,120.001,823,061
Feb 20, 202511,850.0011,850.0011,330.0011,330.0011,330.00283,459
Feb 19, 202512,110.0012,150.0011,800.0011,800.0011,800.00283,178
Feb 18, 202512,020.0012,250.0011,730.0012,080.0012,080.00316,219
Feb 17, 202512,120.0012,120.0011,850.0011,990.0011,990.00233,634
Feb 14, 202512,360.0012,580.0011,920.0012,050.0012,050.00335,536
Feb 13, 202512,400.0012,510.0011,960.0012,060.0012,060.00465,772
Feb 12, 202512,700.0012,850.0012,400.0012,400.0012,400.00206,601
Feb 11, 202513,000.0013,140.0012,520.0012,900.0012,900.00512,213
Feb 10, 202512,470.0012,900.0011,980.0012,900.0012,900.00503,798
Feb 7, 202511,580.0012,600.0011,350.0012,290.0012,290.00677,185
Feb 6, 202511,950.0011,970.0011,360.0011,370.0011,370.00235,775
Feb 5, 202511,500.0011,960.0011,500.0011,850.0011,850.00130,767
Feb 4, 202511,450.0011,670.0011,280.0011,540.0011,540.00117,819
Feb 3, 202512,060.0012,070.0011,160.0011,160.0011,160.00277,484
Jan 31, 202511,790.0012,270.0011,540.0012,060.0012,060.00204,292
Jan 24, 202511,960.0012,130.0011,790.0011,790.0011,790.00251,766
Jan 23, 202512,600.0012,600.0011,930.0011,950.0011,950.00392,041
Jan 22, 202512,840.0012,880.0012,500.0012,570.0012,570.00299,925
Jan 21, 202513,130.0013,170.0012,700.0012,800.0012,800.00255,949
Jan 20, 202513,000.0013,290.0012,850.0013,030.0013,030.00241,211
Jan 17, 202513,600.0013,600.0012,940.0013,210.0013,210.00359,693
Jan 16, 202513,750.0013,910.0013,560.0013,620.0013,620.00217,882
Jan 15, 202513,740.0014,200.0013,480.0013,490.0013,490.00427,000
Jan 14, 202513,600.0013,950.0013,410.0013,420.0013,420.00368,311
Jan 13, 202513,490.0014,350.0012,550.0013,270.0013,270.001,468,113
Jan 10, 202513,600.0014,060.0013,460.0013,640.0013,640.00343,785
Jan 9, 202514,020.0014,050.0013,410.0013,600.0013,600.00342,098
Jan 8, 202513,920.0014,140.0013,750.0014,020.0014,020.00359,374
Jan 7, 202514,930.0014,930.0014,030.0014,270.0014,270.00464,312
Jan 6, 202514,240.0014,790.0014,110.0014,730.0014,730.00555,678
Jan 3, 202513,900.0014,180.0013,610.0014,070.0014,070.00499,019
Jan 2, 202513,750.0014,050.0013,600.0013,880.0013,880.00388,929
Dec 30, 202413,320.0013,670.0013,210.0013,580.0013,580.00277,086
Dec 27, 202413,360.0013,610.0013,180.0013,580.0013,580.00367,696
Dec 26, 202414,040.0014,190.0013,040.0013,080.0013,080.00580,420
Dec 24, 202413,640.0014,100.0013,460.0013,810.0013,810.00587,010
Dec 23, 202413,550.0013,800.0013,350.0013,500.0013,500.00348,326
Dec 20, 202413,630.0014,420.0013,000.0013,150.0013,150.00990,694
Dec 19, 202413,360.0013,890.0013,270.0013,450.0013,450.00550,353
Dec 18, 202412,390.0013,980.0012,310.0013,900.0013,900.001,597,439
Dec 17, 202412,300.0012,320.0012,010.0012,130.0012,130.00196,060
Dec 16, 202412,400.0012,630.0012,020.0012,100.0012,100.00488,883
Dec 13, 202411,540.0011,880.0011,380.0011,600.0011,600.00473,315
Dec 12, 202411,390.0011,950.0010,970.0011,290.0011,290.00526,833
Dec 11, 202411,620.0012,040.0011,300.0011,390.0011,390.00449,517
Dec 10, 202410,950.0011,460.0010,950.0011,460.0011,460.00384,186
Dec 9, 202411,500.0011,660.0010,860.0010,900.0010,900.00597,843
Dec 6, 202412,660.0012,920.0011,180.0012,100.0012,100.00940,520
Dec 5, 202413,070.0013,350.0012,830.0012,930.0012,930.00288,794
Dec 4, 202413,440.0013,700.0012,700.0012,830.0012,830.00644,108
Dec 3, 202414,240.0014,700.0013,700.0013,840.0013,840.00512,511
Dec 2, 202413,430.0014,410.0012,900.0014,240.0014,240.00548,701
Nov 29, 202414,350.0014,350.0013,360.0013,450.0013,450.00466,572
Nov 28, 202414,720.0015,260.0014,130.0014,450.0014,450.00459,157
Nov 27, 202414,500.0015,070.0014,300.0014,930.0014,930.00443,086
Nov 26, 202413,950.0014,710.0013,610.0014,630.0014,630.00464,239
Nov 25, 202412,850.0013,860.0012,850.0013,820.0013,820.00340,884
Nov 22, 202412,800.0013,500.0012,750.0012,800.0012,800.00362,274
Nov 21, 202413,260.0014,060.0012,660.0012,940.0012,940.001,102,090
Nov 20, 202415,460.0015,460.0013,500.0013,600.0013,600.00953,058
Nov 19, 202416,090.0016,700.0015,140.0015,400.0015,400.00723,443
Nov 18, 202415,500.0016,240.0014,700.0015,820.0015,820.00704,778
Nov 15, 202415,880.0016,290.0015,300.0015,790.0015,790.00638,969
Nov 14, 202415,960.0016,360.0015,520.0016,240.0016,240.00951,646
Nov 13, 202414,810.0015,990.0014,510.0015,200.0015,200.00929,505
Nov 12, 202414,290.0015,380.0014,270.0015,100.0015,100.001,037,715
Nov 11, 202414,000.0014,750.0013,810.0014,290.0014,290.00591,710
Nov 8, 202414,260.0014,280.0013,560.0013,960.0013,960.00557,496
Nov 7, 202413,140.0014,610.0012,910.0014,250.0014,250.001,182,371
Nov 6, 202413,640.0013,650.0011,300.0012,840.0012,840.00815,400
Nov 5, 202413,010.0014,040.0012,920.0013,570.0013,570.00511,447
Nov 4, 202413,300.0013,300.0012,720.0012,940.0012,940.00255,753
Nov 1, 202412,720.0013,400.0012,600.0013,200.0013,200.00362,828
Oct 31, 202412,570.0013,360.0012,540.0013,150.0013,150.00358,363
Oct 30, 202414,090.0014,090.0012,340.0013,090.0013,090.00701,031
Oct 29, 202414,030.0014,170.0013,840.0014,100.0014,100.00301,000
Oct 28, 202413,500.0014,200.0013,260.0014,050.0014,050.00667,629
Oct 25, 202412,820.0013,450.0012,770.0013,350.0013,350.00555,192
Oct 24, 202412,560.0013,060.0012,450.0012,750.0012,750.00240,881
Oct 23, 202412,790.0013,060.0012,310.0012,760.0012,760.00333,874
Oct 22, 202412,390.0012,990.0012,200.0012,790.0012,790.00721,760
Oct 21, 202411,350.0012,400.0011,280.0012,400.0012,400.00472,327
Oct 18, 202410,740.0011,500.0010,500.0011,280.0011,280.00279,360
Oct 17, 202411,420.0011,520.0010,700.0010,900.0010,900.00304,981
Oct 16, 202411,750.0011,830.0011,300.0011,420.0011,420.00252,015
Oct 15, 202411,780.0012,330.0011,780.0011,970.0011,970.00410,925
Oct 14, 202411,690.0011,770.0011,470.0011,690.0011,690.00242,750
Oct 11, 202412,100.0012,100.0011,670.0011,960.0011,960.00325,719
Oct 10, 202411,950.0012,100.0011,690.0011,990.0011,990.00270,362
Oct 8, 202411,580.0011,930.0011,380.0011,720.0011,720.00314,954
Oct 7, 202411,800.0012,000.0011,510.0011,620.0011,620.00311,718
Oct 4, 202411,310.0011,450.0010,960.0011,390.0011,390.00296,955
Oct 2, 202411,110.0011,550.0010,800.0011,400.0011,400.00429,356
Sep 30, 202411,000.0011,160.0010,570.0011,110.0011,110.00433,463
Sep 27, 202410,520.0010,800.0010,350.0010,630.0010,630.00296,088
Sep 26, 202410,500.0010,700.0010,200.0010,630.0010,630.00683,952
Sep 25, 20249,130.0010,010.009,100.0010,000.0010,000.00588,940
Sep 24, 20249,320.009,380.009,050.009,080.009,080.00221,870
Sep 23, 20248,100.009,300.008,100.009,280.009,280.00491,222
Sep 20, 20248,400.008,420.008,060.008,090.008,090.00107,672
Sep 19, 20247,830.008,390.007,540.008,110.008,110.00128,689
Sep 13, 20247,700.007,780.007,520.007,730.007,730.0069,393
Sep 12, 20247,400.007,810.007,300.007,770.007,770.00138,502
Sep 11, 20247,180.007,530.007,100.007,250.007,250.0086,177
Sep 10, 20247,500.007,600.007,080.007,080.007,080.0078,567
Sep 9, 20247,240.007,440.007,000.007,440.007,440.00157,098
Sep 6, 20247,360.008,750.007,360.007,550.007,550.001,016,756
Sep 5, 20247,610.007,670.007,300.007,360.007,360.0062,743
Sep 4, 20247,690.007,690.007,430.007,500.007,500.00108,374
Sep 3, 20247,960.008,100.007,870.007,870.007,870.0059,257
Sep 2, 20248,250.008,250.007,880.008,040.008,040.0069,985
Aug 30, 20248,150.008,160.008,000.008,150.008,150.0076,273
Aug 29, 20248,220.008,960.008,000.008,000.008,000.00260,730
Aug 28, 20247,980.008,120.007,870.007,970.007,970.0053,565
Aug 27, 20247,880.008,080.007,800.007,980.007,980.0063,171
Aug 26, 20248,330.008,390.007,950.008,000.008,000.0099,855
Aug 23, 20248,300.008,400.008,190.008,310.008,310.0058,761
Aug 22, 20248,500.008,550.008,310.008,430.008,430.0066,810
Aug 21, 20248,500.008,630.008,410.008,490.008,490.0067,103
Aug 20, 20248,380.008,840.008,380.008,710.008,710.00138,282
Aug 19, 20248,720.008,720.008,320.008,320.008,320.0080,520
Aug 16, 20248,650.008,730.008,520.008,630.008,630.0080,380
Aug 14, 20248,520.008,600.008,420.008,530.008,530.0090,896
Aug 13, 20248,500.008,560.008,180.008,300.008,300.0067,472
Aug 12, 20248,160.008,550.008,160.008,460.008,460.0082,688
Aug 9, 20248,120.008,480.008,100.008,220.008,220.0093,091
Aug 8, 20248,190.008,190.007,830.008,010.008,010.00108,078
Aug 7, 20248,110.008,420.008,050.008,210.008,210.00137,324
Aug 6, 20247,960.008,620.007,960.008,220.008,220.00183,590
Aug 5, 20249,150.009,160.007,680.007,970.007,970.00362,815
Aug 2, 20249,680.009,880.009,500.009,540.009,540.00193,696
Aug 1, 202410,370.0010,530.009,950.0010,130.0010,130.00229,364
Jul 31, 202410,060.0010,230.009,880.0010,230.0010,230.00115,801
Jul 30, 202410,440.0010,450.0010,000.0010,060.0010,060.00104,099
Jul 29, 202410,180.0010,410.0010,020.0010,380.0010,380.00107,228
Jul 26, 202410,070.0010,290.009,970.0010,180.0010,180.00113,108
Jul 25, 202410,430.0010,700.0010,050.0010,060.0010,060.00330,805
Jul 24, 202410,750.0011,420.0010,730.0010,900.0010,900.00165,766
Jul 23, 202411,310.0011,450.0010,850.0010,910.0010,910.00199,907
Jul 22, 202412,000.0012,000.0011,070.0011,180.0011,180.00405,911
Jul 19, 202412,320.0012,450.0012,080.0012,100.0012,100.00121,668
Jul 18, 202412,330.0012,440.0011,930.0012,320.0012,320.00337,102
Jul 17, 202413,380.0013,700.0012,700.0012,850.0012,850.00411,653
Jul 16, 202413,190.0013,380.0012,840.0013,330.0013,330.00216,788
Jul 15, 202413,000.0013,450.0012,800.0013,160.0013,160.00311,863
Jul 12, 202412,790.0012,890.0012,380.0012,500.0012,500.00331,051
Jul 11, 202413,460.0013,460.0012,970.0013,000.0013,000.00273,915
Jul 10, 202413,800.0013,800.0013,110.0013,430.0013,430.00410,446
Jul 9, 202413,600.0013,950.0012,910.0013,830.0013,830.00657,455
Jul 8, 202413,500.0014,440.0013,400.0013,670.0013,670.001,405,547
Jul 5, 202411,610.0013,940.0011,580.0013,350.0013,350.002,522,989
Jul 4, 202412,390.0012,500.0011,600.0011,610.0011,610.00268,703
Jul 3, 202411,840.0012,210.0011,840.0012,160.0012,160.00180,480
Jul 2, 202412,670.0012,920.0011,810.0011,880.0011,880.00466,382
Jul 1, 202413,100.0013,570.0012,920.0012,930.0012,930.00343,158
Jun 28, 202413,130.0013,180.0012,530.0012,880.0012,880.00314,938
Jun 27, 202413,550.0013,600.0013,080.0013,090.0013,090.00175,000
Jun 26, 202413,830.0013,920.0013,260.0013,540.0013,540.00284,368
Jun 25, 202413,180.0014,070.0012,850.0013,930.0013,930.00439,298
Jun 24, 202413,790.0013,800.0013,180.0013,280.0013,280.00301,134
Jun 21, 202414,520.0014,520.0013,840.0013,840.0013,840.00431,031
Jun 20, 202414,700.0014,790.0014,250.0014,670.0014,670.00878,661
Jun 19, 202413,330.0014,600.0013,200.0014,600.0014,600.001,052,211
Jun 18, 202413,480.0014,030.0013,050.0013,340.0013,340.00530,167
Jun 17, 202413,830.0013,940.0013,260.0013,330.0013,330.00396,516
Jun 14, 202414,170.0014,340.0013,730.0013,970.0013,970.00391,154
Jun 13, 202413,950.0014,210.0013,630.0014,070.0014,070.00558,648
Jun 12, 202413,900.0014,000.0013,310.0013,850.0013,850.00457,697
Jun 11, 202414,010.0014,420.0013,790.0013,880.0013,880.00439,195
Jun 10, 202413,450.0014,170.0013,420.0013,950.0013,950.00371,154
Jun 7, 202413,300.0014,000.0012,900.0013,800.0013,800.00493,327
Jun 5, 202414,000.0014,100.0013,000.0013,200.0013,200.00568,341
Jun 4, 202414,020.0014,260.0013,600.0013,920.0013,920.00611,353
Jun 3, 202414,230.0014,260.0013,700.0013,820.0013,820.00779,014
May 31, 202413,540.0014,040.0013,230.0014,040.0014,040.001,240,396
May 30, 202412,680.0013,380.0012,560.0013,380.0013,380.00868,170
May 29, 202412,310.0012,940.0011,990.0012,480.0012,480.00481,160
May 28, 202412,590.0012,590.0012,150.0012,270.0012,270.00152,128
May 27, 202412,700.0012,700.0011,820.0012,370.0012,370.00448,865
May 24, 202412,190.0012,920.0011,950.0012,740.0012,740.00506,756
May 23, 202412,400.0012,500.0012,020.0012,350.0012,350.00298,299
May 22, 202412,470.0012,540.0012,130.0012,370.0012,370.00315,209
May 21, 202411,550.0012,930.0011,550.0012,490.0012,490.001,605,453
May 20, 202411,320.0011,500.0010,990.0011,390.0011,390.00138,129
May 17, 202411,500.0011,500.0011,190.0011,320.0011,320.0077,942
May 16, 202411,380.0011,740.0011,320.0011,550.0011,550.00157,047
May 14, 202410,810.0011,670.0010,660.0011,310.0011,310.00357,439
May 13, 202410,790.0010,900.0010,390.0010,520.0010,520.0089,730
May 10, 202410,820.0011,060.0010,700.0010,770.0010,770.00107,118
May 9, 202411,150.0011,150.0010,820.0010,860.0010,860.0080,337

Related Tickers

688469.SS United Nova Technology Co.,Ltd.
4.7100
-1.26%
 
2577.HK InnoScience (Suzhou) Technology Holding Co., Ltd.
37.550
-2.34%
 
688256.SS Cambricon Technologies Corporation Limited
700.00
-0.46%
 
NVDA NVIDIA Corporation
116.65
-0.61%