See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.21▲ 1.75%
← 160550.KQ stock page

Next Entertainment World Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-303,210.003,330.003,205.003,205.003,205.0066,046
2024-04-293,160.003,270.003,160.003,220.003,220.00110,386
2024-04-263,110.003,160.003,075.003,160.003,160.0034,430
2024-04-253,150.003,170.003,095.003,110.003,110.0037,234
2024-04-243,115.003,210.003,095.003,150.003,150.0056,617
2024-04-233,065.003,200.003,065.003,095.003,095.0069,348
2024-04-223,210.003,210.003,060.003,060.003,060.0064,078
2024-04-193,080.003,240.003,010.003,120.003,120.0079,178
2024-04-183,040.003,175.003,040.003,130.003,130.0040,264
2024-04-173,035.003,090.003,035.003,045.003,045.0042,209
2024-04-163,195.003,195.003,015.003,040.003,040.0092,485
2024-04-153,150.003,195.003,080.003,195.003,195.0051,228
2024-04-123,305.003,310.003,185.003,200.003,200.0077,333
2024-04-113,050.003,400.003,050.003,310.003,310.00322,849
2024-04-093,090.003,125.003,050.003,110.003,110.0091,418
2024-04-083,110.003,205.003,020.003,090.003,090.00132,528
2024-04-053,150.003,150.003,040.003,090.003,090.0098,523
2024-04-043,250.003,265.003,135.003,150.003,150.00157,463
2024-04-033,335.003,350.003,235.003,245.003,245.0088,669
2024-04-023,405.003,465.003,320.003,335.003,335.00101,941
2024-04-013,340.003,460.003,315.003,430.003,430.00116,511
2024-03-293,410.003,460.003,360.003,360.003,360.0073,730
2024-03-283,380.003,455.003,380.003,400.003,400.00120,794
2024-03-273,435.003,490.003,380.003,395.003,395.00223,383
2024-03-263,605.003,665.003,450.003,465.003,465.00163,264
2024-03-253,660.003,665.003,605.003,605.003,605.0076,643
2024-03-223,625.003,685.003,620.003,660.003,660.0055,850
2024-03-213,665.003,770.003,660.003,660.003,660.0062,089
2024-03-203,675.003,700.003,645.003,670.003,670.0042,075
2024-03-193,690.003,690.003,640.003,675.003,675.0050,685
2024-03-183,710.003,735.003,650.003,690.003,690.0072,158
2024-03-153,790.003,820.003,710.003,710.003,710.0068,894
2024-03-143,755.003,795.003,750.003,790.003,790.0070,371
2024-03-133,685.003,780.003,685.003,765.003,765.0093,072
2024-03-123,665.003,705.003,620.003,700.003,700.0073,968
2024-03-113,625.003,740.003,600.003,700.003,700.00107,590
2024-03-083,595.003,690.003,595.003,600.003,600.0069,338
2024-03-073,725.003,740.003,600.003,620.003,620.00111,098
2024-03-063,650.003,745.003,650.003,710.003,710.0059,169
2024-03-053,745.003,760.003,660.003,685.003,685.00133,575
2024-03-043,885.003,885.003,700.003,740.003,740.00222,336
2024-02-293,905.003,960.003,810.003,890.003,890.00284,666
2024-02-283,965.004,065.003,925.003,995.003,995.00292,792
2024-02-274,020.004,025.003,870.003,950.003,950.00277,884
2024-02-263,800.004,570.003,800.004,010.004,010.005,608,132
2024-02-233,850.003,875.003,695.003,795.003,795.00111,445
2024-02-223,915.003,950.003,825.003,825.003,825.0070,296
2024-02-213,950.003,950.003,870.003,915.003,915.0044,072
2024-02-203,885.003,955.003,870.003,945.003,945.0065,581
2024-02-193,855.003,950.003,780.003,920.003,920.0082,857
2024-02-163,835.003,865.003,810.003,855.003,855.0058,243
2024-02-153,880.003,880.003,785.003,835.003,835.0076,706
2024-02-143,795.003,845.003,700.003,840.003,840.00130,746
2024-02-133,780.003,815.003,750.003,805.003,805.0077,848
2024-02-083,780.003,810.003,750.003,780.003,780.0081,246
2024-02-073,845.003,870.003,710.003,760.003,760.00222,917
2024-02-064,055.004,090.003,820.003,845.003,845.00301,154
2024-02-054,140.004,140.004,045.004,095.004,095.0081,616
2024-02-024,165.004,180.004,085.004,110.004,110.0062,531
2024-02-014,145.004,170.004,060.004,075.004,075.0084,565
← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.