Next Entertainment World Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 8,370.00 | 8,370.00 | 8,090.00 | 8,160.00 | 8,160.00 | 200,019 |
| 2022-08-16 | 8,450.00 | 8,460.00 | 8,340.00 | 8,380.00 | 8,380.00 | 129,170 |
| 2022-08-12 | 8,300.00 | 8,440.00 | 8,160.00 | 8,390.00 | 8,390.00 | 177,786 |
| 2022-08-11 | 8,630.00 | 8,630.00 | 8,160.00 | 8,300.00 | 8,300.00 | 335,110 |
| 2022-08-10 | 8,530.00 | 8,600.00 | 8,320.00 | 8,370.00 | 8,370.00 | 277,017 |
| 2022-08-09 | 8,460.00 | 8,700.00 | 8,400.00 | 8,570.00 | 8,570.00 | 498,282 |
| 2022-08-08 | 7,910.00 | 8,520.00 | 7,760.00 | 8,460.00 | 8,460.00 | 802,614 |
| 2022-08-05 | 8,080.00 | 8,150.00 | 7,780.00 | 7,910.00 | 7,910.00 | 203,113 |
| 2022-08-04 | 7,660.00 | 8,010.00 | 7,660.00 | 7,890.00 | 7,890.00 | 354,002 |
| 2022-08-03 | 7,330.00 | 7,590.00 | 7,330.00 | 7,570.00 | 7,570.00 | 130,616 |
| 2022-08-02 | 7,660.00 | 7,660.00 | 7,320.00 | 7,330.00 | 7,330.00 | 181,131 |
| 2022-08-01 | 7,500.00 | 7,650.00 | 7,470.00 | 7,610.00 | 7,610.00 | 130,766 |
| 2022-07-29 | 7,430.00 | 7,560.00 | 7,410.00 | 7,460.00 | 7,460.00 | 173,746 |
| 2022-07-28 | 7,500.00 | 7,550.00 | 7,380.00 | 7,420.00 | 7,420.00 | 169,231 |
| 2022-07-27 | 7,460.00 | 7,540.00 | 7,340.00 | 7,420.00 | 7,420.00 | 146,004 |
| 2022-07-26 | 7,820.00 | 7,820.00 | 7,430.00 | 7,480.00 | 7,480.00 | 298,984 |
| 2022-07-25 | 7,940.00 | 7,960.00 | 7,710.00 | 7,770.00 | 7,770.00 | 295,534 |
| 2022-07-22 | 8,310.00 | 8,310.00 | 7,970.00 | 8,010.00 | 8,010.00 | 317,211 |
| 2022-07-21 | 7,950.00 | 8,410.00 | 7,760.00 | 8,250.00 | 8,250.00 | 884,104 |
| 2022-07-20 | 7,610.00 | 7,950.00 | 7,370.00 | 7,840.00 | 7,840.00 | 775,078 |
| 2022-07-19 | 7,420.00 | 7,440.00 | 7,330.00 | 7,370.00 | 7,370.00 | 150,406 |
| 2022-07-18 | 7,650.00 | 7,650.00 | 7,270.00 | 7,520.00 | 7,520.00 | 208,321 |
| 2022-07-15 | 7,770.00 | 7,800.00 | 7,300.00 | 7,540.00 | 7,540.00 | 211,643 |
| 2022-07-14 | 7,420.00 | 7,700.00 | 7,260.00 | 7,620.00 | 7,620.00 | 278,118 |
| 2022-07-13 | 7,160.00 | 7,440.00 | 7,110.00 | 7,420.00 | 7,420.00 | 210,505 |
| 2022-07-12 | 7,200.00 | 7,290.00 | 7,000.00 | 7,170.00 | 7,170.00 | 195,498 |
| 2022-07-11 | 7,250.00 | 7,540.00 | 7,240.00 | 7,340.00 | 7,340.00 | 383,141 |
| 2022-07-08 | 6,990.00 | 7,250.00 | 6,930.00 | 7,150.00 | 7,150.00 | 343,810 |
| 2022-07-07 | 6,810.00 | 6,960.00 | 6,640.00 | 6,840.00 | 6,840.00 | 193,893 |
| 2022-07-06 | 6,510.00 | 6,930.00 | 6,440.00 | 6,640.00 | 6,640.00 | 300,700 |
| 2022-07-05 | 6,390.00 | 6,560.00 | 6,270.00 | 6,510.00 | 6,510.00 | 119,498 |
| 2022-07-04 | 6,320.00 | 6,470.00 | 6,190.00 | 6,360.00 | 6,360.00 | 131,417 |
| 2022-07-01 | 6,440.00 | 6,550.00 | 6,190.00 | 6,240.00 | 6,240.00 | 121,893 |
| 2022-06-30 | 6,530.00 | 6,580.00 | 6,320.00 | 6,350.00 | 6,350.00 | 186,810 |
| 2022-06-29 | 6,440.00 | 6,680.00 | 6,380.00 | 6,610.00 | 6,610.00 | 105,520 |
| 2022-06-28 | 6,630.00 | 6,670.00 | 6,450.00 | 6,660.00 | 6,660.00 | 164,337 |
| 2022-06-27 | 6,440.00 | 6,630.00 | 6,260.00 | 6,560.00 | 6,560.00 | 154,014 |
| 2022-06-24 | 5,980.00 | 6,360.00 | 5,940.00 | 6,330.00 | 6,330.00 | 144,695 |
| 2022-06-23 | 6,050.00 | 6,370.00 | 5,850.00 | 5,980.00 | 5,980.00 | 288,017 |
| 2022-06-22 | 6,570.00 | 6,650.00 | 6,050.00 | 6,170.00 | 6,170.00 | 221,520 |
| 2022-06-21 | 6,280.00 | 6,630.00 | 6,190.00 | 6,570.00 | 6,570.00 | 181,561 |
| 2022-06-20 | 6,720.00 | 6,800.00 | 6,120.00 | 6,350.00 | 6,350.00 | 371,046 |
| 2022-06-17 | 6,650.00 | 6,900.00 | 6,200.00 | 6,670.00 | 6,670.00 | 531,258 |
| 2022-06-16 | 7,300.00 | 7,420.00 | 6,880.00 | 6,900.00 | 6,900.00 | 508,089 |
| 2022-06-15 | 8,390.00 | 8,800.00 | 6,920.00 | 7,200.00 | 7,200.00 | 1,211,521 |
| 2022-06-14 | 7,880.00 | 8,340.00 | 7,730.00 | 8,270.00 | 8,270.00 | 367,024 |
| 2022-06-13 | 8,390.00 | 8,430.00 | 7,980.00 | 8,120.00 | 8,120.00 | 310,703 |
| 2022-06-10 | 8,670.00 | 8,680.00 | 8,450.00 | 8,520.00 | 8,520.00 | 222,598 |
| 2022-06-09 | 8,760.00 | 8,840.00 | 8,560.00 | 8,680.00 | 8,680.00 | 120,862 |
| 2022-06-08 | 9,020.00 | 9,130.00 | 8,690.00 | 8,790.00 | 8,790.00 | 352,396 |
| 2022-06-07 | 9,600.00 | 9,600.00 | 8,980.00 | 9,000.00 | 9,000.00 | 317,593 |
| 2022-06-03 | 9,250.00 | 9,770.00 | 9,100.00 | 9,600.00 | 9,600.00 | 546,919 |
| 2022-06-02 | 9,060.00 | 9,250.00 | 8,920.00 | 9,190.00 | 9,190.00 | 214,647 |
| 2022-05-31 | 8,900.00 | 9,060.00 | 8,740.00 | 9,040.00 | 9,040.00 | 280,209 |
| 2022-05-30 | 8,570.00 | 8,990.00 | 8,570.00 | 8,820.00 | 8,820.00 | 532,079 |
| 2022-05-27 | 8,480.00 | 8,720.00 | 8,380.00 | 8,400.00 | 8,400.00 | 280,621 |
| 2022-05-26 | 8,400.00 | 8,720.00 | 8,300.00 | 8,410.00 | 8,410.00 | 279,325 |
| 2022-05-25 | 8,410.00 | 8,520.00 | 8,200.00 | 8,310.00 | 8,310.00 | 200,200 |
| 2022-05-24 | 8,460.00 | 8,590.00 | 8,300.00 | 8,340.00 | 8,340.00 | 153,564 |
| 2022-05-23 | 8,300.00 | 8,590.00 | 8,110.00 | 8,500.00 | 8,500.00 | 231,382 |
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.