Next Entertainment World Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 6,170.00 | 6,420.00 | 6,150.00 | 6,400.00 | 6,400.00 | 195,380 |
| 2022-11-14 | 5,950.00 | 6,230.00 | 5,950.00 | 6,160.00 | 6,160.00 | 167,366 |
| 2022-11-11 | 6,160.00 | 6,160.00 | 5,970.00 | 6,030.00 | 6,030.00 | 223,956 |
| 2022-11-10 | 5,820.00 | 5,940.00 | 5,750.00 | 5,860.00 | 5,860.00 | 111,738 |
| 2022-11-09 | 5,830.00 | 5,950.00 | 5,800.00 | 5,900.00 | 5,900.00 | 89,711 |
| 2022-11-08 | 5,750.00 | 5,990.00 | 5,730.00 | 5,840.00 | 5,840.00 | 215,888 |
| 2022-11-07 | 5,670.00 | 5,720.00 | 5,580.00 | 5,720.00 | 5,720.00 | 139,959 |
| 2022-11-04 | 5,600.00 | 5,670.00 | 5,460.00 | 5,670.00 | 5,670.00 | 114,419 |
| 2022-11-03 | 5,530.00 | 5,780.00 | 5,500.00 | 5,670.00 | 5,670.00 | 136,218 |
| 2022-11-02 | 5,660.00 | 5,740.00 | 5,520.00 | 5,700.00 | 5,700.00 | 126,979 |
| 2022-11-01 | 5,340.00 | 5,660.00 | 5,300.00 | 5,610.00 | 5,610.00 | 187,807 |
| 2022-10-31 | 5,370.00 | 5,370.00 | 5,230.00 | 5,300.00 | 5,300.00 | 43,637 |
| 2022-10-28 | 5,280.00 | 5,390.00 | 5,240.00 | 5,260.00 | 5,260.00 | 83,170 |
| 2022-10-27 | 5,270.00 | 5,440.00 | 5,270.00 | 5,330.00 | 5,330.00 | 130,971 |
| 2022-10-26 | 5,550.00 | 5,550.00 | 5,310.00 | 5,320.00 | 5,320.00 | 101,183 |
| 2022-10-25 | 5,520.00 | 5,640.00 | 5,400.00 | 5,500.00 | 5,500.00 | 131,060 |
| 2022-10-24 | 5,300.00 | 5,420.00 | 5,280.00 | 5,400.00 | 5,400.00 | 73,723 |
| 2022-10-21 | 5,320.00 | 5,380.00 | 5,180.00 | 5,190.00 | 5,190.00 | 91,397 |
| 2022-10-20 | 5,440.00 | 5,530.00 | 5,340.00 | 5,360.00 | 5,360.00 | 92,428 |
| 2022-10-19 | 5,840.00 | 5,840.00 | 5,430.00 | 5,500.00 | 5,500.00 | 483,041 |
| 2022-10-18 | 5,470.00 | 5,600.00 | 5,360.00 | 5,490.00 | 5,490.00 | 131,327 |
| 2022-10-17 | 5,260.00 | 5,390.00 | 5,100.00 | 5,340.00 | 5,340.00 | 89,170 |
| 2022-10-14 | 5,260.00 | 5,480.00 | 5,230.00 | 5,340.00 | 5,340.00 | 148,769 |
| 2022-10-13 | 5,430.00 | 5,430.00 | 5,060.00 | 5,150.00 | 5,150.00 | 93,665 |
| 2022-10-12 | 5,260.00 | 5,460.00 | 5,220.00 | 5,450.00 | 5,450.00 | 93,680 |
| 2022-10-11 | 5,580.00 | 5,580.00 | 5,190.00 | 5,290.00 | 5,290.00 | 235,207 |
| 2022-10-07 | 5,840.00 | 5,920.00 | 5,710.00 | 5,710.00 | 5,710.00 | 142,482 |
| 2022-10-06 | 5,540.00 | 5,940.00 | 5,500.00 | 5,870.00 | 5,870.00 | 149,396 |
| 2022-10-05 | 5,860.00 | 5,920.00 | 5,390.00 | 5,500.00 | 5,500.00 | 229,964 |
| 2022-10-04 | 5,670.00 | 5,860.00 | 5,650.00 | 5,710.00 | 5,710.00 | 86,616 |
| 2022-09-30 | 5,600.00 | 5,680.00 | 5,480.00 | 5,580.00 | 5,580.00 | 193,630 |
| 2022-09-29 | 5,790.00 | 5,930.00 | 5,620.00 | 5,640.00 | 5,640.00 | 182,994 |
| 2022-09-28 | 6,010.00 | 6,090.00 | 5,500.00 | 5,600.00 | 5,600.00 | 161,116 |
| 2022-09-27 | 5,850.00 | 6,300.00 | 5,850.00 | 6,070.00 | 6,070.00 | 228,272 |
| 2022-09-26 | 6,300.00 | 6,480.00 | 5,880.00 | 5,990.00 | 5,990.00 | 324,660 |
| 2022-09-23 | 6,850.00 | 6,850.00 | 6,510.00 | 6,510.00 | 6,510.00 | 81,051 |
| 2022-09-22 | 6,800.00 | 6,810.00 | 6,540.00 | 6,710.00 | 6,710.00 | 127,326 |
| 2022-09-21 | 6,650.00 | 6,950.00 | 6,650.00 | 6,950.00 | 6,950.00 | 86,148 |
| 2022-09-20 | 6,730.00 | 6,810.00 | 6,650.00 | 6,770.00 | 6,770.00 | 53,157 |
| 2022-09-19 | 6,910.00 | 6,910.00 | 6,580.00 | 6,620.00 | 6,620.00 | 110,233 |
| 2022-09-16 | 7,020.00 | 7,090.00 | 6,840.00 | 6,840.00 | 6,840.00 | 133,047 |
| 2022-09-15 | 7,250.00 | 7,250.00 | 7,030.00 | 7,050.00 | 7,050.00 | 114,457 |
| 2022-09-14 | 7,100.00 | 7,230.00 | 7,100.00 | 7,170.00 | 7,170.00 | 79,184 |
| 2022-09-13 | 7,400.00 | 7,490.00 | 7,380.00 | 7,380.00 | 7,380.00 | 126,918 |
| 2022-09-08 | 7,310.00 | 7,450.00 | 7,170.00 | 7,270.00 | 7,270.00 | 75,843 |
| 2022-09-07 | 7,180.00 | 7,290.00 | 7,010.00 | 7,290.00 | 7,290.00 | 102,406 |
| 2022-09-06 | 6,920.00 | 7,250.00 | 6,920.00 | 7,200.00 | 7,200.00 | 97,297 |
| 2022-09-05 | 7,090.00 | 7,250.00 | 6,840.00 | 6,910.00 | 6,910.00 | 140,531 |
| 2022-09-02 | 7,210.00 | 7,290.00 | 7,080.00 | 7,100.00 | 7,100.00 | 114,964 |
| 2022-09-01 | 7,390.00 | 7,390.00 | 7,080.00 | 7,080.00 | 7,080.00 | 209,642 |
| 2022-08-31 | 7,320.00 | 7,440.00 | 7,220.00 | 7,440.00 | 7,440.00 | 77,013 |
| 2022-08-30 | 7,320.00 | 7,450.00 | 7,310.00 | 7,400.00 | 7,400.00 | 103,078 |
| 2022-08-29 | 7,420.00 | 7,470.00 | 7,300.00 | 7,320.00 | 7,320.00 | 180,234 |
| 2022-08-26 | 7,760.00 | 7,850.00 | 7,710.00 | 7,750.00 | 7,750.00 | 108,425 |
| 2022-08-25 | 7,350.00 | 7,830.00 | 7,350.00 | 7,830.00 | 7,830.00 | 224,246 |
| 2022-08-24 | 7,580.00 | 7,670.00 | 7,310.00 | 7,340.00 | 7,340.00 | 265,728 |
| 2022-08-23 | 7,660.00 | 7,670.00 | 7,390.00 | 7,580.00 | 7,580.00 | 175,838 |
| 2022-08-22 | 7,780.00 | 7,850.00 | 7,610.00 | 7,650.00 | 7,650.00 | 189,554 |
| 2022-08-19 | 8,010.00 | 8,110.00 | 7,950.00 | 7,990.00 | 7,990.00 | 162,559 |
| 2022-08-18 | 8,180.00 | 8,180.00 | 7,940.00 | 8,040.00 | 8,040.00 | 179,276 |
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.