Next Entertainment World Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 4,440.00 | 4,700.00 | 4,400.00 | 4,670.00 | 4,670.00 | 99,376 |
| 2023-11-02 | 4,160.00 | 4,435.00 | 4,160.00 | 4,435.00 | 4,435.00 | 67,462 |
| 2023-11-01 | 4,125.00 | 4,235.00 | 4,050.00 | 4,150.00 | 4,150.00 | 39,373 |
| 2023-10-31 | 4,285.00 | 4,300.00 | 4,060.00 | 4,070.00 | 4,070.00 | 50,730 |
| 2023-10-30 | 4,110.00 | 4,250.00 | 4,110.00 | 4,225.00 | 4,225.00 | 34,287 |
| 2023-10-27 | 4,125.00 | 4,245.00 | 4,110.00 | 4,190.00 | 4,190.00 | 47,868 |
| 2023-10-26 | 4,280.00 | 4,280.00 | 4,115.00 | 4,115.00 | 4,115.00 | 89,157 |
| 2023-10-25 | 4,425.00 | 4,475.00 | 4,300.00 | 4,370.00 | 4,370.00 | 58,637 |
| 2023-10-24 | 4,320.00 | 4,415.00 | 4,195.00 | 4,415.00 | 4,415.00 | 77,432 |
| 2023-10-23 | 4,285.00 | 4,405.00 | 4,270.00 | 4,270.00 | 4,270.00 | 104,379 |
| 2023-10-20 | 4,500.00 | 4,550.00 | 4,300.00 | 4,395.00 | 4,395.00 | 170,909 |
| 2023-10-19 | 4,885.00 | 5,060.00 | 4,550.00 | 4,570.00 | 4,570.00 | 178,454 |
| 2023-10-18 | 4,850.00 | 4,945.00 | 4,770.00 | 4,790.00 | 4,790.00 | 63,211 |
| 2023-10-17 | 4,920.00 | 4,950.00 | 4,865.00 | 4,870.00 | 4,870.00 | 60,396 |
| 2023-10-16 | 5,000.00 | 5,030.00 | 4,750.00 | 4,860.00 | 4,860.00 | 135,129 |
| 2023-10-13 | 5,120.00 | 5,180.00 | 4,985.00 | 5,030.00 | 5,030.00 | 55,509 |
| 2023-10-12 | 4,905.00 | 5,200.00 | 4,900.00 | 5,180.00 | 5,180.00 | 105,899 |
| 2023-10-11 | 4,825.00 | 4,970.00 | 4,820.00 | 4,920.00 | 4,920.00 | 95,993 |
| 2023-10-10 | 5,100.00 | 5,220.00 | 4,815.00 | 4,825.00 | 4,825.00 | 131,530 |
| 2023-10-06 | 4,930.00 | 5,110.00 | 4,930.00 | 5,040.00 | 5,040.00 | 70,351 |
| 2023-10-05 | 5,050.00 | 5,220.00 | 4,925.00 | 4,930.00 | 4,930.00 | 134,989 |
| 2023-10-04 | 5,240.00 | 5,280.00 | 5,040.00 | 5,050.00 | 5,050.00 | 113,642 |
| 2023-09-27 | 5,220.00 | 5,360.00 | 5,180.00 | 5,320.00 | 5,320.00 | 99,689 |
| 2023-09-26 | 5,470.00 | 5,570.00 | 5,220.00 | 5,270.00 | 5,270.00 | 231,056 |
| 2023-09-25 | 5,610.00 | 5,760.00 | 5,530.00 | 5,530.00 | 5,530.00 | 156,894 |
| 2023-09-22 | 5,640.00 | 5,800.00 | 5,640.00 | 5,680.00 | 5,680.00 | 144,216 |
| 2023-09-21 | 5,970.00 | 5,970.00 | 5,700.00 | 5,800.00 | 5,800.00 | 270,235 |
| 2023-09-20 | 6,090.00 | 6,110.00 | 5,890.00 | 5,970.00 | 5,970.00 | 176,353 |
| 2023-09-19 | 6,280.00 | 6,280.00 | 5,980.00 | 6,090.00 | 6,090.00 | 143,234 |
| 2023-09-18 | 6,210.00 | 6,350.00 | 6,170.00 | 6,190.00 | 6,190.00 | 136,858 |
| 2023-09-15 | 6,080.00 | 6,280.00 | 6,070.00 | 6,180.00 | 6,180.00 | 136,388 |
| 2023-09-14 | 6,190.00 | 6,300.00 | 6,040.00 | 6,100.00 | 6,100.00 | 271,462 |
| 2023-09-13 | 6,450.00 | 6,450.00 | 6,170.00 | 6,210.00 | 6,210.00 | 159,503 |
| 2023-09-12 | 6,310.00 | 6,630.00 | 6,300.00 | 6,470.00 | 6,470.00 | 387,410 |
| 2023-09-11 | 6,270.00 | 6,280.00 | 6,100.00 | 6,280.00 | 6,280.00 | 165,814 |
| 2023-09-08 | 6,210.00 | 6,280.00 | 6,090.00 | 6,190.00 | 6,190.00 | 242,363 |
| 2023-09-07 | 6,650.00 | 6,680.00 | 6,190.00 | 6,260.00 | 6,260.00 | 581,588 |
| 2023-09-06 | 6,710.00 | 6,750.00 | 6,600.00 | 6,700.00 | 6,700.00 | 215,183 |
| 2023-09-05 | 6,710.00 | 6,880.00 | 6,620.00 | 6,710.00 | 6,710.00 | 228,411 |
| 2023-09-04 | 7,050.00 | 7,050.00 | 6,570.00 | 6,750.00 | 6,750.00 | 338,318 |
| 2023-09-01 | 7,120.00 | 7,190.00 | 6,930.00 | 6,980.00 | 6,980.00 | 399,933 |
| 2023-08-31 | 7,260.00 | 7,440.00 | 7,100.00 | 7,200.00 | 7,200.00 | 582,027 |
| 2023-08-30 | 7,300.00 | 7,420.00 | 7,020.00 | 7,410.00 | 7,410.00 | 743,341 |
| 2023-08-29 | 6,820.00 | 7,270.00 | 6,740.00 | 7,190.00 | 7,190.00 | 1,141,720 |
| 2023-08-28 | 6,400.00 | 7,030.00 | 6,380.00 | 6,690.00 | 6,690.00 | 1,200,029 |
| 2023-08-25 | 6,010.00 | 6,330.00 | 6,010.00 | 6,150.00 | 6,150.00 | 278,592 |
| 2023-08-24 | 5,770.00 | 6,180.00 | 5,750.00 | 6,180.00 | 6,180.00 | 371,124 |
| 2023-08-23 | 5,660.00 | 5,760.00 | 5,620.00 | 5,690.00 | 5,690.00 | 183,304 |
| 2023-08-22 | 5,800.00 | 5,880.00 | 5,670.00 | 5,710.00 | 5,710.00 | 257,741 |
| 2023-08-21 | 5,900.00 | 5,960.00 | 5,810.00 | 5,830.00 | 5,830.00 | 178,124 |
| 2023-08-18 | 6,300.00 | 6,350.00 | 5,780.00 | 5,860.00 | 5,860.00 | 521,885 |
| 2023-08-17 | 6,220.00 | 6,400.00 | 6,170.00 | 6,300.00 | 6,300.00 | 250,204 |
| 2023-08-16 | 6,550.00 | 6,560.00 | 6,100.00 | 6,200.00 | 6,200.00 | 529,749 |
| 2023-08-14 | 6,870.00 | 6,990.00 | 6,530.00 | 6,560.00 | 6,560.00 | 458,768 |
| 2023-08-11 | 6,670.00 | 6,840.00 | 6,640.00 | 6,720.00 | 6,720.00 | 313,563 |
| 2023-08-10 | 7,200.00 | 7,300.00 | 6,580.00 | 6,670.00 | 6,670.00 | 773,807 |
| 2023-08-09 | 7,190.00 | 7,230.00 | 6,510.00 | 6,890.00 | 6,890.00 | 746,245 |
| 2023-08-08 | 7,110.00 | 7,430.00 | 7,100.00 | 7,170.00 | 7,170.00 | 482,890 |
| 2023-08-07 | 8,010.00 | 8,020.00 | 7,110.00 | 7,110.00 | 7,110.00 | 1,095,115 |
| 2023-08-04 | 7,620.00 | 7,920.00 | 7,530.00 | 7,920.00 | 7,920.00 | 637,272 |
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.