See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.17▲ 1.71%
← 160550.KQ stock page

Next Entertainment World Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-312,140.002,200.002,105.002,110.002,110.00158,949
2025-01-242,265.002,280.002,220.002,260.002,260.0060,948
2025-01-232,330.002,330.002,220.002,220.002,220.0073,197
2025-01-222,360.002,360.002,280.002,280.002,280.00108,234
2025-01-212,410.002,420.002,320.002,365.002,365.0093,995
2025-01-202,450.002,470.002,330.002,420.002,420.00268,610
2025-01-172,295.002,390.002,285.002,340.002,340.00147,606
2025-01-162,210.002,300.002,210.002,300.002,300.0079,264
2025-01-152,210.002,220.002,190.002,210.002,210.0017,758
2025-01-142,160.002,210.002,160.002,210.002,210.0016,252
2025-01-132,210.002,220.002,165.002,170.002,170.0033,557
2025-01-102,215.002,235.002,180.002,210.002,210.0034,852
2025-01-092,250.002,250.002,205.002,215.002,215.0028,849
2025-01-082,210.002,260.002,180.002,250.002,250.0058,766
2025-01-072,240.002,265.002,195.002,230.002,230.0034,713
2025-01-062,190.002,240.002,180.002,225.002,225.0031,988
2025-01-032,125.002,200.002,125.002,190.002,190.0079,109
2025-01-022,200.002,200.002,125.002,125.002,125.0050,653
2024-12-302,075.002,195.002,075.002,140.002,140.0038,843
2024-12-272,175.002,200.002,080.002,110.002,110.00124,923
2024-12-262,185.002,275.002,175.002,235.002,235.00112,266
2024-12-242,325.002,370.002,095.002,175.002,175.00394,588
2024-12-232,310.002,320.002,235.002,290.002,290.0080,950
2024-12-202,290.002,315.002,205.002,255.002,255.0053,721
2024-12-192,340.002,350.002,235.002,315.002,315.0055,694
2024-12-182,330.002,405.002,275.002,340.002,340.0052,463
2024-12-172,395.002,395.002,285.002,335.002,335.0050,571
2024-12-162,350.002,400.002,280.002,285.002,285.0089,815
2024-12-132,250.002,295.002,225.002,290.002,290.0028,797
2024-12-122,240.002,300.002,195.002,240.002,240.0060,089
2024-12-112,160.002,260.002,160.002,240.002,240.0024,763
2024-12-101,980.002,295.001,980.002,185.002,185.00207,838
2024-12-092,025.002,090.001,980.001,982.001,982.00120,225
2024-12-062,180.002,180.002,020.002,115.002,115.00148,854
2024-12-052,240.002,295.002,185.002,185.002,185.0054,352
2024-12-042,305.002,350.002,220.002,240.002,240.0064,860
2024-12-032,305.002,360.002,290.002,360.002,360.0060,722
2024-12-022,325.002,380.002,320.002,325.002,325.0050,186
2024-11-292,325.002,345.002,285.002,345.002,345.0049,668
2024-11-282,295.002,340.002,290.002,310.002,310.0033,696
2024-11-272,300.002,345.002,250.002,310.002,310.0027,838
2024-11-262,260.002,310.002,180.002,290.002,290.0051,674
2024-11-252,295.002,340.002,255.002,270.002,270.0074,759
2024-11-222,290.002,305.002,260.002,265.002,265.0058,205
2024-11-212,210.002,325.002,210.002,285.002,285.0048,044
2024-11-202,210.002,250.002,195.002,195.002,195.0052,855
2024-11-192,190.002,260.002,185.002,210.002,210.0052,442
2024-11-182,155.002,200.002,130.002,190.002,190.0039,574
2024-11-152,020.002,175.002,020.002,150.002,150.0072,206
2024-11-142,085.002,170.002,035.002,085.002,085.0050,145
2024-11-132,095.002,170.002,085.002,085.002,085.0073,679
2024-11-122,255.002,255.002,115.002,115.002,115.00103,830
2024-11-112,345.002,365.002,245.002,260.002,260.0073,980
2024-11-082,370.002,405.002,345.002,365.002,365.0050,294
2024-11-072,460.002,460.002,355.002,370.002,370.0087,988
2024-11-062,525.002,540.002,415.002,480.002,480.0088,859
2024-11-052,330.002,525.002,320.002,515.002,515.00219,285
2024-11-042,260.002,435.002,140.002,350.002,350.00135,493
2024-11-012,330.002,340.002,240.002,260.002,260.0084,056
2024-10-312,355.002,395.002,325.002,355.002,355.0019,267
← NewerPage 8 of 21 · 1,229 trading daysOlder →

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.