Next Entertainment World Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 7,540.00 | 7,690.00 | 7,250.00 | 7,550.00 | 7,550.00 | 504,641 |
| 2023-08-02 | 7,850.00 | 7,890.00 | 7,510.00 | 7,570.00 | 7,570.00 | 427,400 |
| 2023-08-01 | 7,600.00 | 7,890.00 | 7,460.00 | 7,770.00 | 7,770.00 | 667,421 |
| 2023-07-31 | 7,900.00 | 7,900.00 | 7,430.00 | 7,500.00 | 7,500.00 | 453,928 |
| 2023-07-28 | 7,390.00 | 7,820.00 | 7,390.00 | 7,800.00 | 7,800.00 | 388,115 |
| 2023-07-27 | 7,020.00 | 7,680.00 | 6,950.00 | 7,320.00 | 7,320.00 | 350,719 |
| 2023-07-26 | 7,410.00 | 7,490.00 | 6,900.00 | 7,030.00 | 7,030.00 | 535,226 |
| 2023-07-25 | 7,440.00 | 7,660.00 | 7,330.00 | 7,480.00 | 7,480.00 | 235,999 |
| 2023-07-24 | 8,110.00 | 8,150.00 | 7,440.00 | 7,440.00 | 7,440.00 | 502,657 |
| 2023-07-21 | 8,070.00 | 8,170.00 | 7,900.00 | 8,030.00 | 8,030.00 | 328,729 |
| 2023-07-20 | 7,910.00 | 8,120.00 | 7,820.00 | 8,070.00 | 8,070.00 | 361,964 |
| 2023-07-19 | 7,460.00 | 8,000.00 | 7,440.00 | 7,990.00 | 7,990.00 | 847,121 |
| 2023-07-18 | 7,680.00 | 7,710.00 | 7,360.00 | 7,380.00 | 7,380.00 | 187,734 |
| 2023-07-17 | 7,670.00 | 7,690.00 | 7,460.00 | 7,670.00 | 7,670.00 | 111,524 |
| 2023-07-14 | 7,970.00 | 7,990.00 | 7,570.00 | 7,600.00 | 7,600.00 | 437,285 |
| 2023-07-13 | 7,170.00 | 7,960.00 | 7,170.00 | 7,960.00 | 7,960.00 | 950,567 |
| 2023-07-12 | 7,160.00 | 7,350.00 | 7,090.00 | 7,140.00 | 7,140.00 | 151,789 |
| 2023-07-11 | 6,990.00 | 7,160.00 | 6,930.00 | 7,160.00 | 7,160.00 | 109,979 |
| 2023-07-10 | 6,790.00 | 6,970.00 | 6,730.00 | 6,900.00 | 6,900.00 | 104,084 |
| 2023-07-07 | 7,020.00 | 7,060.00 | 6,660.00 | 6,850.00 | 6,850.00 | 148,538 |
| 2023-07-06 | 7,220.00 | 7,220.00 | 6,980.00 | 7,020.00 | 7,020.00 | 176,139 |
| 2023-07-05 | 7,230.00 | 7,250.00 | 7,050.00 | 7,190.00 | 7,190.00 | 113,624 |
| 2023-07-04 | 7,210.00 | 7,300.00 | 7,130.00 | 7,260.00 | 7,260.00 | 141,930 |
| 2023-07-03 | 7,200.00 | 7,260.00 | 7,110.00 | 7,210.00 | 7,210.00 | 107,695 |
| 2023-06-30 | 6,970.00 | 7,170.00 | 6,920.00 | 7,170.00 | 7,170.00 | 151,714 |
| 2023-06-29 | 7,050.00 | 7,170.00 | 6,940.00 | 6,970.00 | 6,970.00 | 118,667 |
| 2023-06-28 | 7,050.00 | 7,230.00 | 7,030.00 | 7,120.00 | 7,120.00 | 96,365 |
| 2023-06-27 | 7,100.00 | 7,100.00 | 6,930.00 | 7,070.00 | 7,070.00 | 174,605 |
| 2023-06-26 | 7,620.00 | 7,620.00 | 7,120.00 | 7,130.00 | 7,130.00 | 376,341 |
| 2023-06-23 | 7,700.00 | 7,770.00 | 7,480.00 | 7,610.00 | 7,610.00 | 132,914 |
| 2023-06-22 | 7,660.00 | 7,950.00 | 7,590.00 | 7,660.00 | 7,660.00 | 333,172 |
| 2023-06-21 | 7,920.00 | 7,940.00 | 7,550.00 | 7,560.00 | 7,560.00 | 264,086 |
| 2023-06-20 | 7,780.00 | 8,200.00 | 7,620.00 | 7,860.00 | 7,860.00 | 823,308 |
| 2023-06-19 | 7,830.00 | 7,840.00 | 7,540.00 | 7,660.00 | 7,660.00 | 310,179 |
| 2023-06-16 | 7,890.00 | 7,910.00 | 7,720.00 | 7,830.00 | 7,830.00 | 265,461 |
| 2023-06-15 | 7,440.00 | 7,950.00 | 7,400.00 | 7,910.00 | 7,910.00 | 897,980 |
| 2023-06-14 | 7,550.00 | 7,640.00 | 7,230.00 | 7,350.00 | 7,350.00 | 510,025 |
| 2023-06-13 | 7,380.00 | 7,420.00 | 7,230.00 | 7,320.00 | 7,320.00 | 265,585 |
| 2023-06-12 | 7,060.00 | 7,450.00 | 7,060.00 | 7,430.00 | 7,430.00 | 355,955 |
| 2023-06-09 | 7,090.00 | 7,200.00 | 7,020.00 | 7,080.00 | 7,080.00 | 155,328 |
| 2023-06-08 | 7,080.00 | 7,240.00 | 6,970.00 | 7,080.00 | 7,080.00 | 226,652 |
| 2023-06-07 | 7,080.00 | 7,270.00 | 7,010.00 | 7,060.00 | 7,060.00 | 282,521 |
| 2023-06-05 | 6,970.00 | 7,070.00 | 6,880.00 | 7,060.00 | 7,060.00 | 190,499 |
| 2023-06-02 | 6,940.00 | 6,970.00 | 6,820.00 | 6,910.00 | 6,910.00 | 99,815 |
| 2023-06-01 | 6,600.00 | 6,960.00 | 6,600.00 | 6,850.00 | 6,850.00 | 218,758 |
| 2023-05-31 | 6,680.00 | 6,740.00 | 6,630.00 | 6,630.00 | 6,630.00 | 46,188 |
| 2023-05-30 | 6,540.00 | 6,680.00 | 6,500.00 | 6,680.00 | 6,680.00 | 73,582 |
| 2023-05-26 | 6,690.00 | 6,740.00 | 6,470.00 | 6,500.00 | 6,500.00 | 111,323 |
| 2023-05-25 | 6,700.00 | 6,870.00 | 6,660.00 | 6,690.00 | 6,690.00 | 88,424 |
| 2023-05-24 | 6,740.00 | 6,860.00 | 6,710.00 | 6,740.00 | 6,740.00 | 96,506 |
| 2023-05-23 | 6,690.00 | 6,890.00 | 6,690.00 | 6,820.00 | 6,820.00 | 91,292 |
| 2023-05-22 | 6,710.00 | 6,780.00 | 6,650.00 | 6,750.00 | 6,750.00 | 98,789 |
| 2023-05-19 | 6,830.00 | 7,000.00 | 6,770.00 | 6,800.00 | 6,800.00 | 238,296 |
| 2023-05-18 | 6,700.00 | 6,870.00 | 6,650.00 | 6,740.00 | 6,740.00 | 124,829 |
| 2023-05-17 | 6,440.00 | 6,870.00 | 6,380.00 | 6,760.00 | 6,760.00 | 406,673 |
| 2023-05-16 | 6,510.00 | 6,560.00 | 6,260.00 | 6,370.00 | 6,370.00 | 212,314 |
| 2023-05-15 | 6,640.00 | 6,900.00 | 6,430.00 | 6,600.00 | 6,600.00 | 158,345 |
| 2023-05-12 | 6,600.00 | 6,730.00 | 6,480.00 | 6,640.00 | 6,640.00 | 142,756 |
| 2023-05-11 | 6,430.00 | 6,610.00 | 6,420.00 | 6,550.00 | 6,550.00 | 126,354 |
| 2023-05-10 | 6,470.00 | 6,500.00 | 6,380.00 | 6,420.00 | 6,420.00 | 90,048 |
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.