Next Entertainment World Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 8,920.00 | 9,060.00 | 8,650.00 | 8,820.00 | 8,820.00 | 354,201 |
| 2023-02-09 | 8,850.00 | 8,980.00 | 8,820.00 | 8,940.00 | 8,940.00 | 193,907 |
| 2023-02-08 | 9,030.00 | 9,030.00 | 8,830.00 | 8,900.00 | 8,900.00 | 290,535 |
| 2023-02-07 | 8,590.00 | 9,000.00 | 8,520.00 | 8,980.00 | 8,980.00 | 507,338 |
| 2023-02-06 | 8,990.00 | 9,060.00 | 8,530.00 | 8,570.00 | 8,570.00 | 552,820 |
| 2023-02-03 | 9,140.00 | 9,420.00 | 8,900.00 | 8,900.00 | 8,900.00 | 833,725 |
| 2023-02-02 | 9,030.00 | 9,150.00 | 8,820.00 | 9,020.00 | 9,020.00 | 1,042,374 |
| 2023-02-01 | 8,550.00 | 8,990.00 | 8,350.00 | 8,990.00 | 8,990.00 | 1,297,943 |
| 2023-01-31 | 8,710.00 | 8,720.00 | 8,400.00 | 8,450.00 | 8,450.00 | 589,422 |
| 2023-01-30 | 8,310.00 | 8,750.00 | 8,300.00 | 8,680.00 | 8,680.00 | 1,383,971 |
| 2023-01-27 | 8,130.00 | 8,230.00 | 8,110.00 | 8,190.00 | 8,190.00 | 256,429 |
| 2023-01-26 | 8,230.00 | 8,230.00 | 8,060.00 | 8,090.00 | 8,090.00 | 322,997 |
| 2023-01-25 | 8,340.00 | 8,360.00 | 8,080.00 | 8,220.00 | 8,220.00 | 341,683 |
| 2023-01-20 | 8,230.00 | 8,430.00 | 8,190.00 | 8,190.00 | 8,190.00 | 446,978 |
| 2023-01-19 | 8,270.00 | 8,300.00 | 8,120.00 | 8,130.00 | 8,130.00 | 268,996 |
| 2023-01-18 | 8,460.00 | 8,480.00 | 8,290.00 | 8,350.00 | 8,350.00 | 388,827 |
| 2023-01-17 | 8,200.00 | 8,780.00 | 8,080.00 | 8,380.00 | 8,380.00 | 2,841,471 |
| 2023-01-16 | 8,150.00 | 8,240.00 | 8,070.00 | 8,130.00 | 8,130.00 | 218,906 |
| 2023-01-13 | 8,150.00 | 8,220.00 | 8,050.00 | 8,070.00 | 8,070.00 | 210,022 |
| 2023-01-12 | 8,110.00 | 8,220.00 | 7,950.00 | 8,120.00 | 8,120.00 | 294,459 |
| 2023-01-11 | 8,100.00 | 8,220.00 | 7,980.00 | 8,060.00 | 8,060.00 | 444,194 |
| 2023-01-10 | 8,340.00 | 8,350.00 | 8,010.00 | 8,030.00 | 8,030.00 | 723,886 |
| 2023-01-09 | 8,590.00 | 8,590.00 | 8,210.00 | 8,370.00 | 8,370.00 | 816,009 |
| 2023-01-06 | 8,610.00 | 8,720.00 | 8,350.00 | 8,680.00 | 8,680.00 | 655,180 |
| 2023-01-05 | 8,530.00 | 9,200.00 | 8,500.00 | 8,510.00 | 8,510.00 | 2,426,233 |
| 2023-01-04 | 8,540.00 | 8,800.00 | 8,140.00 | 8,390.00 | 8,390.00 | 1,348,364 |
| 2023-01-03 | 8,000.00 | 8,580.00 | 7,870.00 | 8,540.00 | 8,540.00 | 960,055 |
| 2023-01-02 | 8,220.00 | 8,250.00 | 7,560.00 | 8,000.00 | 8,000.00 | 487,293 |
| 2022-12-29 | 8,000.00 | 8,420.00 | 7,990.00 | 8,150.00 | 8,150.00 | 321,674 |
| 2022-12-28 | 8,290.00 | 8,460.00 | 8,060.00 | 8,080.00 | 8,080.00 | 451,517 |
| 2022-12-27 | 8,430.00 | 8,620.00 | 8,280.00 | 8,390.00 | 8,390.00 | 470,682 |
| 2022-12-26 | 8,190.00 | 8,450.00 | 8,060.00 | 8,450.00 | 8,450.00 | 524,736 |
| 2022-12-23 | 8,400.00 | 8,490.00 | 8,160.00 | 8,180.00 | 8,180.00 | 702,614 |
| 2022-12-22 | 8,740.00 | 8,780.00 | 8,400.00 | 8,510.00 | 8,510.00 | 786,410 |
| 2022-12-21 | 8,630.00 | 9,050.00 | 8,310.00 | 8,840.00 | 8,840.00 | 2,298,465 |
| 2022-12-20 | 8,070.00 | 8,850.00 | 7,960.00 | 8,470.00 | 8,470.00 | 3,661,997 |
| 2022-12-19 | 7,480.00 | 8,200.00 | 7,470.00 | 8,090.00 | 8,090.00 | 2,429,745 |
| 2022-12-16 | 7,250.00 | 7,370.00 | 7,150.00 | 7,300.00 | 7,300.00 | 201,041 |
| 2022-12-15 | 7,450.00 | 7,530.00 | 7,370.00 | 7,420.00 | 7,420.00 | 183,484 |
| 2022-12-14 | 7,640.00 | 7,640.00 | 7,310.00 | 7,410.00 | 7,410.00 | 484,323 |
| 2022-12-13 | 7,900.00 | 7,950.00 | 7,340.00 | 7,470.00 | 7,470.00 | 478,198 |
| 2022-12-12 | 8,040.00 | 8,230.00 | 7,710.00 | 7,870.00 | 7,870.00 | 1,094,625 |
| 2022-12-09 | 7,720.00 | 8,100.00 | 7,670.00 | 7,920.00 | 7,920.00 | 692,819 |
| 2022-12-08 | 8,020.00 | 8,120.00 | 7,460.00 | 7,560.00 | 7,560.00 | 427,199 |
| 2022-12-07 | 7,850.00 | 8,030.00 | 7,600.00 | 7,890.00 | 7,890.00 | 274,627 |
| 2022-12-06 | 8,110.00 | 8,180.00 | 7,900.00 | 7,960.00 | 7,960.00 | 385,840 |
| 2022-12-05 | 8,220.00 | 8,220.00 | 7,670.00 | 8,080.00 | 8,080.00 | 577,635 |
| 2022-12-02 | 8,110.00 | 8,220.00 | 7,970.00 | 8,130.00 | 8,130.00 | 440,426 |
| 2022-12-01 | 7,830.00 | 8,180.00 | 7,750.00 | 8,110.00 | 8,110.00 | 853,409 |
| 2022-11-30 | 7,520.00 | 7,950.00 | 7,330.00 | 7,740.00 | 7,740.00 | 461,475 |
| 2022-11-29 | 7,730.00 | 7,740.00 | 7,350.00 | 7,530.00 | 7,530.00 | 485,728 |
| 2022-11-28 | 7,560.00 | 8,000.00 | 7,560.00 | 7,780.00 | 7,780.00 | 1,387,616 |
| 2022-11-25 | 7,440.00 | 7,520.00 | 7,250.00 | 7,470.00 | 7,470.00 | 375,169 |
| 2022-11-24 | 7,350.00 | 7,560.00 | 7,140.00 | 7,480.00 | 7,480.00 | 657,323 |
| 2022-11-23 | 7,570.00 | 7,800.00 | 7,140.00 | 7,250.00 | 7,250.00 | 3,429,623 |
| 2022-11-22 | 6,630.00 | 6,970.00 | 6,600.00 | 6,830.00 | 6,830.00 | 535,898 |
| 2022-11-21 | 6,490.00 | 6,790.00 | 6,450.00 | 6,610.00 | 6,610.00 | 386,662 |
| 2022-11-18 | 6,700.00 | 7,250.00 | 6,350.00 | 6,360.00 | 6,360.00 | 566,781 |
| 2022-11-17 | 6,680.00 | 6,770.00 | 6,580.00 | 6,670.00 | 6,670.00 | 109,797 |
| 2022-11-16 | 6,660.00 | 6,860.00 | 6,560.00 | 6,680.00 | 6,680.00 | 508,369 |
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.