Next Entertainment World Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 10,100.00 | 10,550.00 | 10,000.00 | 10,100.00 | 10,100.00 | 472,267 |
| 2022-02-21 | 10,550.00 | 10,650.00 | 10,300.00 | 10,500.00 | 10,500.00 | 314,495 |
| 2022-02-18 | 9,860.00 | 10,800.00 | 9,860.00 | 10,800.00 | 10,800.00 | 629,822 |
| 2022-02-17 | 10,550.00 | 10,600.00 | 10,000.00 | 10,150.00 | 10,150.00 | 963,654 |
| 2022-02-16 | 10,000.00 | 10,850.00 | 9,730.00 | 10,800.00 | 10,800.00 | 1,013,620 |
| 2022-02-15 | 10,100.00 | 10,200.00 | 9,450.00 | 9,800.00 | 9,800.00 | 668,431 |
| 2022-02-14 | 10,150.00 | 10,400.00 | 9,700.00 | 9,950.00 | 9,950.00 | 930,426 |
| 2022-02-11 | 10,800.00 | 10,950.00 | 10,400.00 | 10,550.00 | 10,550.00 | 480,121 |
| 2022-02-10 | 11,350.00 | 11,600.00 | 10,600.00 | 11,000.00 | 11,000.00 | 859,708 |
| 2022-02-09 | 12,500.00 | 12,600.00 | 10,400.00 | 11,250.00 | 11,250.00 | 2,455,673 |
| 2022-02-08 | 12,600.00 | 12,850.00 | 12,350.00 | 12,350.00 | 12,350.00 | 333,026 |
| 2022-02-07 | 13,200.00 | 13,200.00 | 12,550.00 | 12,700.00 | 12,700.00 | 411,494 |
| 2022-02-04 | 12,900.00 | 13,250.00 | 12,700.00 | 13,200.00 | 13,200.00 | 221,764 |
| 2022-02-03 | 13,700.00 | 13,750.00 | 12,900.00 | 13,000.00 | 13,000.00 | 282,913 |
| 2022-01-28 | 12,900.00 | 13,400.00 | 12,350.00 | 13,300.00 | 13,300.00 | 273,763 |
| 2022-01-27 | 13,700.00 | 13,900.00 | 12,750.00 | 12,800.00 | 12,800.00 | 480,053 |
| 2022-01-26 | 13,250.00 | 13,800.00 | 12,900.00 | 13,700.00 | 13,700.00 | 347,957 |
| 2022-01-25 | 13,950.00 | 14,300.00 | 13,050.00 | 13,250.00 | 13,250.00 | 440,202 |
| 2022-01-24 | 14,750.00 | 14,750.00 | 13,850.00 | 13,900.00 | 13,900.00 | 470,812 |
| 2022-01-21 | 13,850.00 | 15,000.00 | 13,800.00 | 14,750.00 | 14,750.00 | 773,477 |
| 2022-01-20 | 13,500.00 | 14,300.00 | 13,400.00 | 14,300.00 | 14,300.00 | 361,248 |
| 2022-01-19 | 12,800.00 | 13,700.00 | 12,800.00 | 13,400.00 | 13,400.00 | 416,793 |
| 2022-01-18 | 13,850.00 | 14,100.00 | 13,150.00 | 13,300.00 | 13,300.00 | 279,014 |
| 2022-01-17 | 13,900.00 | 13,900.00 | 13,500.00 | 13,700.00 | 13,700.00 | 202,771 |
| 2022-01-14 | 13,550.00 | 14,050.00 | 13,450.00 | 13,950.00 | 13,950.00 | 369,326 |
| 2022-01-13 | 14,950.00 | 14,950.00 | 14,000.00 | 14,000.00 | 14,000.00 | 718,876 |
| 2022-01-12 | 15,300.00 | 15,350.00 | 14,400.00 | 14,900.00 | 14,900.00 | 556,090 |
| 2022-01-11 | 15,650.00 | 15,650.00 | 14,850.00 | 15,150.00 | 15,150.00 | 521,675 |
| 2022-01-10 | 15,050.00 | 15,550.00 | 14,400.00 | 15,200.00 | 15,200.00 | 488,408 |
| 2022-01-07 | 13,950.00 | 15,200.00 | 13,950.00 | 15,100.00 | 15,100.00 | 757,139 |
| 2022-01-06 | 14,700.00 | 15,000.00 | 13,700.00 | 13,850.00 | 13,850.00 | 967,689 |
| 2022-01-05 | 15,800.00 | 16,150.00 | 15,100.00 | 15,200.00 | 15,200.00 | 965,582 |
| 2022-01-04 | 15,300.00 | 16,000.00 | 14,900.00 | 15,600.00 | 15,600.00 | 1,148,538 |
| 2022-01-03 | 14,600.00 | 15,100.00 | 14,350.00 | 14,950.00 | 14,950.00 | 815,470 |
| 2021-12-30 | 14,000.00 | 14,450.00 | 13,750.00 | 14,350.00 | 14,350.00 | 710,242 |
| 2021-12-29 | 13,000.00 | 13,900.00 | 12,900.00 | 13,900.00 | 13,900.00 | 713,890 |
| 2021-12-28 | 12,850.00 | 13,100.00 | 12,650.00 | 12,900.00 | 12,900.00 | 450,179 |
| 2021-12-27 | 13,150.00 | 13,150.00 | 12,700.00 | 12,850.00 | 12,850.00 | 236,018 |
| 2021-12-24 | 13,350.00 | 13,400.00 | 12,900.00 | 13,050.00 | 13,050.00 | 358,839 |
| 2021-12-23 | 13,500.00 | 13,800.00 | 13,150.00 | 13,300.00 | 13,300.00 | 301,108 |
| 2021-12-22 | 13,850.00 | 13,950.00 | 13,300.00 | 13,450.00 | 13,450.00 | 365,539 |
| 2021-12-21 | 13,550.00 | 13,800.00 | 13,150.00 | 13,750.00 | 13,750.00 | 429,500 |
| 2021-12-20 | 13,450.00 | 13,950.00 | 13,100.00 | 13,600.00 | 13,600.00 | 601,493 |
| 2021-12-17 | 13,050.00 | 13,600.00 | 12,800.00 | 13,450.00 | 13,450.00 | 408,181 |
| 2021-12-16 | 12,600.00 | 13,250.00 | 12,300.00 | 13,200.00 | 13,200.00 | 613,914 |
| 2021-12-15 | 12,650.00 | 12,750.00 | 12,250.00 | 12,350.00 | 12,350.00 | 366,058 |
| 2021-12-14 | 12,600.00 | 12,950.00 | 12,400.00 | 12,750.00 | 12,750.00 | 315,589 |
| 2021-12-13 | 13,350.00 | 13,450.00 | 12,600.00 | 12,600.00 | 12,600.00 | 521,633 |
| 2021-12-10 | 14,050.00 | 14,250.00 | 13,300.00 | 13,350.00 | 13,350.00 | 795,726 |
| 2021-12-09 | 14,000.00 | 14,150.00 | 13,650.00 | 14,050.00 | 14,050.00 | 1,022,965 |
| 2021-12-08 | 12,750.00 | 13,350.00 | 12,700.00 | 13,300.00 | 13,300.00 | 616,006 |
| 2021-12-07 | 12,800.00 | 13,200.00 | 12,550.00 | 12,700.00 | 12,700.00 | 532,692 |
| 2021-12-06 | 12,800.00 | 12,950.00 | 12,250.00 | 12,550.00 | 12,550.00 | 482,384 |
| 2021-12-03 | 12,850.00 | 13,150.00 | 12,600.00 | 13,050.00 | 13,050.00 | 527,247 |
| 2021-12-02 | 13,000.00 | 13,100.00 | 12,300.00 | 12,600.00 | 12,600.00 | 922,298 |
| 2021-12-01 | 13,700.00 | 13,800.00 | 12,700.00 | 13,400.00 | 13,400.00 | 941,370 |
| 2021-11-30 | 14,450.00 | 14,900.00 | 13,400.00 | 13,600.00 | 13,600.00 | 836,287 |
| 2021-11-29 | 13,950.00 | 14,900.00 | 13,950.00 | 14,200.00 | 14,200.00 | 797,317 |
| 2021-11-26 | 15,800.00 | 15,950.00 | 14,550.00 | 14,550.00 | 14,550.00 | 1,469,264 |
| 2021-11-25 | 15,000.00 | 16,500.00 | 15,000.00 | 16,200.00 | 16,200.00 | 1,997,163 |
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.