Next Entertainment World Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 6,470.00 | 6,500.00 | 6,380.00 | 6,420.00 | 6,420.00 | 90,048 |
| 2023-05-09 | 6,560.00 | 6,560.00 | 6,340.00 | 6,400.00 | 6,400.00 | 103,722 |
| 2023-05-08 | 6,580.00 | 6,790.00 | 6,450.00 | 6,500.00 | 6,500.00 | 132,860 |
| 2023-05-04 | 6,450.00 | 6,520.00 | 6,390.00 | 6,500.00 | 6,500.00 | 86,714 |
| 2023-05-03 | 6,590.00 | 6,790.00 | 6,500.00 | 6,500.00 | 6,500.00 | 196,350 |
| 2023-05-02 | 6,450.00 | 6,640.00 | 6,380.00 | 6,600.00 | 6,600.00 | 249,465 |
| 2023-04-28 | 6,400.00 | 6,520.00 | 6,200.00 | 6,350.00 | 6,350.00 | 149,750 |
| 2023-04-27 | 6,310.00 | 6,420.00 | 6,100.00 | 6,400.00 | 6,400.00 | 239,131 |
| 2023-04-26 | 6,350.00 | 6,510.00 | 6,280.00 | 6,300.00 | 6,300.00 | 195,015 |
| 2023-04-25 | 6,860.00 | 7,200.00 | 6,360.00 | 6,410.00 | 6,410.00 | 1,926,431 |
| 2023-04-24 | 6,500.00 | 6,620.00 | 6,470.00 | 6,580.00 | 6,580.00 | 135,772 |
| 2023-04-21 | 6,780.00 | 6,780.00 | 6,510.00 | 6,550.00 | 6,550.00 | 184,848 |
| 2023-04-20 | 7,020.00 | 7,020.00 | 6,680.00 | 6,770.00 | 6,770.00 | 267,666 |
| 2023-04-19 | 6,910.00 | 7,120.00 | 6,810.00 | 7,000.00 | 7,000.00 | 343,683 |
| 2023-04-18 | 6,900.00 | 7,050.00 | 6,750.00 | 6,910.00 | 6,910.00 | 279,771 |
| 2023-04-17 | 6,940.00 | 7,160.00 | 6,740.00 | 6,840.00 | 6,840.00 | 371,248 |
| 2023-04-14 | 6,800.00 | 7,120.00 | 6,770.00 | 6,900.00 | 6,900.00 | 425,085 |
| 2023-04-13 | 6,390.00 | 6,750.00 | 6,250.00 | 6,650.00 | 6,650.00 | 282,279 |
| 2023-04-12 | 6,440.00 | 6,440.00 | 6,260.00 | 6,400.00 | 6,400.00 | 193,034 |
| 2023-04-11 | 6,350.00 | 6,450.00 | 6,230.00 | 6,440.00 | 6,440.00 | 163,062 |
| 2023-04-10 | 6,450.00 | 6,460.00 | 6,240.00 | 6,410.00 | 6,410.00 | 245,218 |
| 2023-04-07 | 6,540.00 | 6,560.00 | 6,410.00 | 6,520.00 | 6,520.00 | 115,412 |
| 2023-04-06 | 6,680.00 | 6,680.00 | 6,460.00 | 6,540.00 | 6,540.00 | 146,218 |
| 2023-04-05 | 6,550.00 | 6,780.00 | 6,540.00 | 6,720.00 | 6,720.00 | 142,595 |
| 2023-04-04 | 6,550.00 | 6,640.00 | 6,430.00 | 6,610.00 | 6,610.00 | 192,697 |
| 2023-04-03 | 6,630.00 | 6,730.00 | 6,560.00 | 6,600.00 | 6,600.00 | 102,856 |
| 2023-03-31 | 6,800.00 | 6,800.00 | 6,570.00 | 6,630.00 | 6,630.00 | 124,624 |
| 2023-03-30 | 6,740.00 | 6,780.00 | 6,630.00 | 6,760.00 | 6,760.00 | 112,901 |
| 2023-03-29 | 6,700.00 | 6,750.00 | 6,600.00 | 6,740.00 | 6,740.00 | 109,710 |
| 2023-03-28 | 6,530.00 | 6,810.00 | 6,510.00 | 6,690.00 | 6,690.00 | 157,675 |
| 2023-03-27 | 6,600.00 | 6,630.00 | 6,410.00 | 6,620.00 | 6,620.00 | 113,361 |
| 2023-03-24 | 6,320.00 | 6,750.00 | 6,310.00 | 6,620.00 | 6,620.00 | 385,561 |
| 2023-03-23 | 6,350.00 | 6,460.00 | 6,220.00 | 6,220.00 | 6,220.00 | 164,777 |
| 2023-03-22 | 6,200.00 | 6,510.00 | 6,180.00 | 6,480.00 | 6,480.00 | 320,434 |
| 2023-03-21 | 6,290.00 | 6,310.00 | 6,020.00 | 6,200.00 | 6,200.00 | 395,960 |
| 2023-03-20 | 6,960.00 | 7,090.00 | 5,810.00 | 6,260.00 | 6,260.00 | 981,166 |
| 2023-03-17 | 6,820.00 | 7,090.00 | 6,820.00 | 7,090.00 | 7,090.00 | 171,785 |
| 2023-03-16 | 6,800.00 | 6,960.00 | 6,520.00 | 6,810.00 | 6,810.00 | 148,317 |
| 2023-03-15 | 6,860.00 | 7,150.00 | 6,770.00 | 6,800.00 | 6,800.00 | 228,703 |
| 2023-03-14 | 7,180.00 | 7,210.00 | 6,830.00 | 6,830.00 | 6,830.00 | 162,056 |
| 2023-03-13 | 7,320.00 | 7,320.00 | 6,990.00 | 7,180.00 | 7,180.00 | 190,473 |
| 2023-03-10 | 7,390.00 | 7,540.00 | 7,280.00 | 7,320.00 | 7,320.00 | 126,917 |
| 2023-03-09 | 7,460.00 | 7,560.00 | 7,250.00 | 7,550.00 | 7,550.00 | 235,274 |
| 2023-03-08 | 7,740.00 | 7,740.00 | 7,430.00 | 7,460.00 | 7,460.00 | 259,614 |
| 2023-03-07 | 7,900.00 | 7,930.00 | 7,720.00 | 7,740.00 | 7,740.00 | 178,398 |
| 2023-03-06 | 8,030.00 | 8,030.00 | 7,800.00 | 7,870.00 | 7,870.00 | 193,689 |
| 2023-03-03 | 7,780.00 | 7,970.00 | 7,740.00 | 7,950.00 | 7,950.00 | 177,300 |
| 2023-03-02 | 7,840.00 | 7,930.00 | 7,750.00 | 7,800.00 | 7,800.00 | 141,806 |
| 2023-02-28 | 7,750.00 | 7,910.00 | 7,700.00 | 7,810.00 | 7,810.00 | 188,669 |
| 2023-02-27 | 8,250.00 | 8,270.00 | 7,720.00 | 7,820.00 | 7,820.00 | 389,317 |
| 2023-02-24 | 8,260.00 | 8,410.00 | 8,060.00 | 8,350.00 | 8,350.00 | 239,488 |
| 2023-02-23 | 8,250.00 | 8,250.00 | 7,940.00 | 8,240.00 | 8,240.00 | 284,184 |
| 2023-02-22 | 8,400.00 | 8,430.00 | 8,120.00 | 8,200.00 | 8,200.00 | 359,086 |
| 2023-02-21 | 8,740.00 | 8,870.00 | 8,510.00 | 8,550.00 | 8,550.00 | 258,627 |
| 2023-02-20 | 8,880.00 | 8,930.00 | 8,710.00 | 8,740.00 | 8,740.00 | 319,354 |
| 2023-02-17 | 8,550.00 | 8,920.00 | 8,400.00 | 8,880.00 | 8,880.00 | 629,886 |
| 2023-02-16 | 8,450.00 | 8,540.00 | 8,340.00 | 8,500.00 | 8,500.00 | 258,207 |
| 2023-02-15 | 8,390.00 | 8,700.00 | 8,310.00 | 8,390.00 | 8,390.00 | 366,872 |
| 2023-02-14 | 8,670.00 | 8,670.00 | 8,290.00 | 8,360.00 | 8,360.00 | 354,139 |
| 2023-02-13 | 8,830.00 | 8,830.00 | 8,560.00 | 8,610.00 | 8,610.00 | 248,799 |
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.