Next Entertainment World Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 14,500.00 | 15,000.00 | 13,850.00 | 14,850.00 | 14,850.00 | 1,082,793 |
| 2021-11-23 | 15,000.00 | 15,600.00 | 14,350.00 | 14,700.00 | 14,700.00 | 1,333,482 |
| 2021-11-22 | 19,050.00 | 19,250.00 | 14,900.00 | 15,300.00 | 15,300.00 | 4,566,012 |
| 2021-11-19 | 19,050.00 | 19,350.00 | 17,500.00 | 18,200.00 | 18,200.00 | 2,082,954 |
| 2021-11-18 | 19,200.00 | 20,000.00 | 18,050.00 | 19,500.00 | 19,500.00 | 2,940,605 |
| 2021-11-17 | 16,150.00 | 20,300.00 | 15,750.00 | 19,400.00 | 19,400.00 | 8,378,735 |
| 2021-11-16 | 15,600.00 | 15,700.00 | 14,750.00 | 15,700.00 | 15,700.00 | 1,018,789 |
| 2021-11-15 | 15,950.00 | 16,500.00 | 14,900.00 | 15,500.00 | 15,500.00 | 1,287,514 |
| 2021-11-12 | 16,050.00 | 16,500.00 | 15,200.00 | 15,950.00 | 15,950.00 | 955,951 |
| 2021-11-11 | 16,900.00 | 17,100.00 | 15,800.00 | 16,550.00 | 16,550.00 | 1,022,982 |
| 2021-11-10 | 16,300.00 | 17,300.00 | 16,100.00 | 16,700.00 | 16,700.00 | 1,344,956 |
| 2021-11-09 | 15,450.00 | 16,800.00 | 15,200.00 | 16,500.00 | 16,500.00 | 1,432,301 |
| 2021-11-08 | 15,200.00 | 15,500.00 | 14,400.00 | 15,350.00 | 15,350.00 | 699,834 |
| 2021-11-05 | 15,650.00 | 16,100.00 | 14,950.00 | 15,200.00 | 15,200.00 | 811,252 |
| 2021-11-04 | 15,450.00 | 16,250.00 | 14,800.00 | 15,650.00 | 15,650.00 | 1,400,070 |
| 2021-11-03 | 16,150.00 | 16,200.00 | 15,250.00 | 15,350.00 | 15,350.00 | 1,414,092 |
| 2021-11-02 | 17,000.00 | 17,050.00 | 15,650.00 | 16,350.00 | 16,350.00 | 1,472,625 |
| 2021-11-01 | 17,450.00 | 17,650.00 | 16,550.00 | 17,000.00 | 17,000.00 | 909,847 |
| 2021-10-29 | 16,650.00 | 17,350.00 | 16,400.00 | 17,150.00 | 17,150.00 | 991,247 |
| 2021-10-28 | 17,550.00 | 18,250.00 | 16,050.00 | 16,600.00 | 16,600.00 | 1,869,797 |
| 2021-10-27 | 17,000.00 | 17,600.00 | 16,500.00 | 17,400.00 | 17,400.00 | 1,883,641 |
| 2021-10-26 | 15,750.00 | 16,900.00 | 15,300.00 | 16,600.00 | 16,600.00 | 1,358,038 |
| 2021-10-25 | 17,000.00 | 17,300.00 | 15,450.00 | 15,700.00 | 15,700.00 | 1,828,707 |
| 2021-10-22 | 16,750.00 | 17,450.00 | 16,200.00 | 17,050.00 | 17,050.00 | 1,613,695 |
| 2021-10-21 | 17,100.00 | 17,400.00 | 16,650.00 | 16,650.00 | 16,650.00 | 1,550,724 |
| 2021-10-20 | 15,350.00 | 18,600.00 | 15,350.00 | 17,050.00 | 17,050.00 | 9,159,471 |
| 2021-10-19 | 15,050.00 | 15,800.00 | 14,500.00 | 15,300.00 | 15,300.00 | 2,287,805 |
| 2021-10-18 | 13,950.00 | 15,650.00 | 13,850.00 | 14,950.00 | 14,950.00 | 6,458,866 |
| 2021-10-15 | 13,150.00 | 13,950.00 | 13,100.00 | 13,350.00 | 13,350.00 | 1,783,691 |
| 2021-10-14 | 12,100.00 | 13,100.00 | 11,750.00 | 13,050.00 | 13,050.00 | 1,534,576 |
← NewerPage 21 of 21 · 1,230 trading days
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.