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
2024-01-314,155.004,240.004,060.004,175.004,175.0067,500
2024-01-304,300.004,300.004,150.004,155.004,155.0086,432
2024-01-294,340.004,345.004,200.004,225.004,225.00118,223
2024-01-264,350.004,425.004,195.004,345.004,345.0077,570
2024-01-254,500.004,500.004,320.004,370.004,370.00115,427
2024-01-244,395.004,630.004,350.004,430.004,430.00404,439
2024-01-234,190.004,325.004,160.004,255.004,255.0061,727
2024-01-224,350.004,390.004,220.004,220.004,220.0099,336
2024-01-194,380.004,485.004,340.004,350.004,350.0054,989
2024-01-184,310.004,440.004,310.004,385.004,385.0053,454
2024-01-174,415.004,435.004,330.004,380.004,380.0088,974
2024-01-164,545.004,570.004,330.004,415.004,415.0075,505
2024-01-154,595.004,635.004,535.004,545.004,545.0072,263
2024-01-124,755.004,780.004,570.004,595.004,595.00131,558
2024-01-114,840.004,895.004,735.004,750.004,750.00184,502
2024-01-104,840.004,940.004,780.004,835.004,835.00167,347
2024-01-094,760.004,880.004,745.004,840.004,840.00179,833
2024-01-084,640.004,820.004,580.004,750.004,750.00117,911
2024-01-054,625.004,700.004,580.004,640.004,640.0068,170
2024-01-044,750.004,750.004,615.004,650.004,650.0094,178
2024-01-034,680.005,000.004,615.004,755.004,755.00374,142
2024-01-024,585.004,675.004,570.004,675.004,675.0060,999
2023-12-284,480.004,615.004,480.004,585.004,585.0067,022
2023-12-274,565.004,610.004,490.004,505.004,505.0070,364
2023-12-264,690.004,690.004,495.004,510.004,510.00103,438
2023-12-224,590.005,010.004,555.004,660.004,660.00558,837
2023-12-214,640.004,690.004,505.004,595.004,595.00105,774
2023-12-204,750.004,775.004,630.004,640.004,640.00266,443
2023-12-194,445.005,340.004,445.004,675.004,675.003,217,239
2023-12-184,500.004,515.004,465.004,480.004,480.0032,453
2023-12-154,410.004,525.004,365.004,500.004,500.0080,225
2023-12-144,470.004,515.004,360.004,370.004,370.0068,056
2023-12-134,480.004,530.004,400.004,450.004,450.0043,273
2023-12-124,555.004,590.004,420.004,480.004,480.00120,904
2023-12-114,430.004,700.004,370.004,560.004,560.00245,021
2023-12-084,370.004,485.004,210.004,370.004,370.0047,949
2023-12-074,485.004,490.004,335.004,355.004,355.0051,107
2023-12-064,250.004,475.004,250.004,460.004,460.00100,577
2023-12-054,320.004,330.004,245.004,260.004,260.0074,872
2023-12-044,310.004,370.004,225.004,355.004,355.0070,585
2023-12-014,425.004,425.004,255.004,335.004,335.00122,626
2023-11-304,425.004,470.004,395.004,420.004,420.0041,371
2023-11-294,400.004,465.004,335.004,420.004,420.0058,217
2023-11-284,565.004,570.004,420.004,430.004,430.0071,507
2023-11-274,710.004,710.004,545.004,565.004,565.0051,784
2023-11-244,725.004,725.004,600.004,660.004,660.0045,956
2023-11-234,715.004,740.004,615.004,670.004,670.0034,992
2023-11-224,600.004,700.004,525.004,690.004,690.0066,042
2023-11-214,700.004,700.004,580.004,620.004,620.0057,754
2023-11-204,500.004,690.004,410.004,650.004,650.0062,979
2023-11-174,695.004,830.004,470.004,470.004,470.00112,821
2023-11-164,880.004,930.004,745.004,745.004,745.0089,805
2023-11-154,515.004,860.004,515.004,780.004,780.00154,623
2023-11-144,410.004,530.004,380.004,480.004,480.0035,546
2023-11-134,660.004,680.004,360.004,360.004,360.0071,057
2023-11-104,830.004,840.004,600.004,640.004,640.0060,422
2023-11-094,900.004,940.004,760.004,830.004,830.0048,455
2023-11-084,660.004,875.004,640.004,840.004,840.0079,449
2023-11-074,680.004,715.004,555.004,680.004,680.0067,264
2023-11-064,745.004,780.004,600.004,720.004,720.0078,954
← NewerPage 12 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.