Next Entertainment World Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,950.00 | 8,320.00 | 7,620.00 | 8,160.00 | 8,160.00 | 240,895 |
| 2022-05-19 | 7,910.00 | 8,100.00 | 7,870.00 | 7,870.00 | 7,870.00 | 228,575 |
| 2022-05-18 | 8,090.00 | 8,260.00 | 8,030.00 | 8,210.00 | 8,210.00 | 271,699 |
| 2022-05-17 | 7,840.00 | 8,070.00 | 7,750.00 | 7,880.00 | 7,880.00 | 184,064 |
| 2022-05-16 | 7,800.00 | 8,060.00 | 7,670.00 | 7,780.00 | 7,780.00 | 257,693 |
| 2022-05-13 | 7,570.00 | 7,800.00 | 7,530.00 | 7,690.00 | 7,690.00 | 179,301 |
| 2022-05-12 | 8,070.00 | 8,070.00 | 7,470.00 | 7,550.00 | 7,550.00 | 547,368 |
| 2022-05-11 | 8,340.00 | 8,460.00 | 7,900.00 | 8,160.00 | 8,160.00 | 475,961 |
| 2022-05-10 | 9,150.00 | 9,320.00 | 8,360.00 | 8,430.00 | 8,430.00 | 1,044,771 |
| 2022-05-09 | 10,050.00 | 10,200.00 | 9,450.00 | 9,460.00 | 9,460.00 | 345,610 |
| 2022-05-06 | 10,250.00 | 10,300.00 | 10,050.00 | 10,150.00 | 10,150.00 | 112,972 |
| 2022-05-04 | 10,600.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | 83,444 |
| 2022-05-03 | 10,300.00 | 10,600.00 | 10,200.00 | 10,500.00 | 10,500.00 | 145,433 |
| 2022-05-02 | 10,100.00 | 10,300.00 | 9,970.00 | 10,300.00 | 10,300.00 | 97,854 |
| 2022-04-29 | 10,000.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 110,096 |
| 2022-04-28 | 10,150.00 | 10,150.00 | 9,920.00 | 10,000.00 | 10,000.00 | 136,642 |
| 2022-04-27 | 9,800.00 | 10,000.00 | 9,780.00 | 9,970.00 | 9,970.00 | 138,814 |
| 2022-04-26 | 10,050.00 | 10,200.00 | 9,990.00 | 10,100.00 | 10,100.00 | 132,870 |
| 2022-04-25 | 10,250.00 | 10,400.00 | 9,980.00 | 10,000.00 | 10,000.00 | 440,075 |
| 2022-04-22 | 10,650.00 | 10,700.00 | 10,300.00 | 10,550.00 | 10,550.00 | 278,374 |
| 2022-04-21 | 10,700.00 | 11,000.00 | 10,550.00 | 10,800.00 | 10,800.00 | 326,690 |
| 2022-04-20 | 10,900.00 | 10,950.00 | 10,650.00 | 10,700.00 | 10,700.00 | 448,264 |
| 2022-04-19 | 11,350.00 | 11,400.00 | 10,900.00 | 11,050.00 | 11,050.00 | 341,145 |
| 2022-04-18 | 11,900.00 | 11,950.00 | 11,200.00 | 11,300.00 | 11,300.00 | 586,516 |
| 2022-04-15 | 10,650.00 | 11,850.00 | 10,600.00 | 11,700.00 | 11,700.00 | 1,852,298 |
| 2022-04-14 | 10,850.00 | 10,900.00 | 10,500.00 | 10,550.00 | 10,550.00 | 112,287 |
| 2022-04-13 | 10,450.00 | 10,800.00 | 10,450.00 | 10,800.00 | 10,800.00 | 88,427 |
| 2022-04-12 | 10,450.00 | 10,550.00 | 10,350.00 | 10,400.00 | 10,400.00 | 114,877 |
| 2022-04-11 | 10,600.00 | 10,650.00 | 10,400.00 | 10,650.00 | 10,650.00 | 94,964 |
| 2022-04-08 | 10,650.00 | 10,700.00 | 10,500.00 | 10,550.00 | 10,550.00 | 109,717 |
| 2022-04-07 | 10,800.00 | 10,850.00 | 10,500.00 | 10,600.00 | 10,600.00 | 208,764 |
| 2022-04-06 | 10,800.00 | 11,050.00 | 10,700.00 | 10,850.00 | 10,850.00 | 243,435 |
| 2022-04-05 | 11,000.00 | 11,050.00 | 10,800.00 | 10,950.00 | 10,950.00 | 180,758 |
| 2022-04-04 | 10,850.00 | 11,000.00 | 10,750.00 | 10,950.00 | 10,950.00 | 121,095 |
| 2022-04-01 | 10,600.00 | 11,050.00 | 10,600.00 | 10,900.00 | 10,900.00 | 255,816 |
| 2022-03-31 | 10,800.00 | 11,050.00 | 10,650.00 | 10,750.00 | 10,750.00 | 238,468 |
| 2022-03-30 | 10,850.00 | 11,050.00 | 10,700.00 | 10,900.00 | 10,900.00 | 185,065 |
| 2022-03-29 | 11,050.00 | 11,100.00 | 10,650.00 | 10,900.00 | 10,900.00 | 320,616 |
| 2022-03-28 | 11,800.00 | 11,850.00 | 10,900.00 | 10,950.00 | 10,950.00 | 1,182,411 |
| 2022-03-25 | 12,200.00 | 12,250.00 | 11,500.00 | 11,650.00 | 11,650.00 | 474,590 |
| 2022-03-24 | 11,550.00 | 12,100.00 | 11,350.00 | 12,000.00 | 12,000.00 | 422,515 |
| 2022-03-23 | 11,700.00 | 11,750.00 | 11,450.00 | 11,650.00 | 11,650.00 | 245,838 |
| 2022-03-22 | 11,200.00 | 11,750.00 | 11,100.00 | 11,650.00 | 11,650.00 | 289,157 |
| 2022-03-21 | 11,600.00 | 11,650.00 | 11,150.00 | 11,200.00 | 11,200.00 | 317,701 |
| 2022-03-18 | 11,550.00 | 11,600.00 | 11,150.00 | 11,550.00 | 11,550.00 | 216,738 |
| 2022-03-17 | 11,450.00 | 11,700.00 | 11,250.00 | 11,500.00 | 11,500.00 | 379,673 |
| 2022-03-16 | 10,850.00 | 11,200.00 | 10,700.00 | 11,200.00 | 11,200.00 | 216,066 |
| 2022-03-15 | 10,700.00 | 10,800.00 | 10,400.00 | 10,650.00 | 10,650.00 | 161,154 |
| 2022-03-14 | 11,650.00 | 11,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 520,611 |
| 2022-03-11 | 11,250.00 | 11,800.00 | 11,250.00 | 11,600.00 | 11,600.00 | 320,712 |
| 2022-03-10 | 11,450.00 | 11,750.00 | 11,250.00 | 11,250.00 | 11,250.00 | 332,884 |
| 2022-03-08 | 11,600.00 | 11,950.00 | 11,000.00 | 11,200.00 | 11,200.00 | 535,104 |
| 2022-03-07 | 11,650.00 | 12,050.00 | 11,500.00 | 11,800.00 | 11,800.00 | 454,608 |
| 2022-03-04 | 11,100.00 | 11,900.00 | 10,850.00 | 11,800.00 | 11,800.00 | 934,247 |
| 2022-03-03 | 10,850.00 | 11,100.00 | 10,800.00 | 11,050.00 | 11,050.00 | 231,610 |
| 2022-03-02 | 10,750.00 | 10,900.00 | 10,500.00 | 10,750.00 | 10,750.00 | 229,998 |
| 2022-02-28 | 10,250.00 | 10,800.00 | 10,250.00 | 10,750.00 | 10,750.00 | 292,735 |
| 2022-02-25 | 10,400.00 | 10,600.00 | 10,200.00 | 10,450.00 | 10,450.00 | 400,097 |
| 2022-02-24 | 10,450.00 | 10,550.00 | 10,000.00 | 10,150.00 | 10,150.00 | 470,416 |
| 2022-02-23 | 10,200.00 | 10,800.00 | 10,200.00 | 10,700.00 | 10,700.00 | 446,367 |
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.