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 |