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%WTI100.09▲ 0.62%
← 160550.KQ stock page

Next Entertainment World Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-302,370.002,395.002,345.002,370.002,370.0042,495
2024-10-292,310.002,375.002,285.002,370.002,370.0033,060
2024-10-282,300.002,325.002,270.002,310.002,310.0030,130
2024-10-252,365.002,370.002,275.002,300.002,300.0090,950
2024-10-242,400.002,400.002,310.002,375.002,375.0070,817
2024-10-232,265.002,590.002,265.002,360.002,360.00596,320
2024-10-222,335.002,405.002,205.002,290.002,290.00169,294
2024-10-212,410.002,445.002,320.002,380.002,380.00187,570
2024-10-182,635.002,970.002,400.002,400.002,400.003,667,695
2024-10-172,595.002,595.002,470.002,500.002,500.0059,329
2024-10-162,455.002,550.002,420.002,550.002,550.0081,276
2024-10-152,525.002,585.002,455.002,475.002,475.0074,965
2024-10-142,565.002,585.002,460.002,540.002,540.00161,625
2024-10-112,585.002,630.002,560.002,580.002,580.00116,095
2024-10-102,620.002,650.002,540.002,625.002,625.00184,226
2024-10-082,660.002,710.002,600.002,610.002,610.00246,800
2024-10-072,715.002,730.002,635.002,660.002,660.00576,635
2024-10-042,410.003,050.002,395.002,725.002,725.006,047,089
2024-10-022,365.002,430.002,325.002,410.002,410.0036,203
2024-09-302,400.002,410.002,360.002,365.002,365.0031,697
2024-09-272,330.002,420.002,300.002,400.002,400.0076,663
2024-09-262,245.002,350.002,245.002,325.002,325.0058,192
2024-09-252,270.002,310.002,260.002,270.002,270.0027,213
2024-09-242,245.002,290.002,230.002,270.002,270.0027,669
2024-09-232,290.002,305.002,240.002,245.002,245.0040,191
2024-09-202,255.002,290.002,250.002,250.002,250.0018,777
2024-09-192,340.002,340.002,235.002,250.002,250.0021,426
2024-09-132,240.002,255.002,200.002,225.002,225.0017,425
2024-09-122,180.002,245.002,175.002,235.002,235.0045,097
2024-09-112,135.002,200.002,135.002,170.002,170.0026,085
2024-09-102,195.002,200.002,110.002,190.002,190.0022,650
2024-09-092,145.002,195.002,080.002,195.002,195.0068,834
2024-09-062,220.002,265.002,105.002,155.002,155.00120,153
2024-09-052,235.002,295.002,180.002,235.002,235.0056,044
2024-09-042,260.002,310.002,215.002,235.002,235.0097,596
2024-09-032,450.002,450.002,330.002,355.002,355.0050,526
2024-09-022,445.002,470.002,340.002,345.002,345.0078,657
2024-08-302,445.002,485.002,440.002,470.002,470.0064,412
2024-08-292,500.002,500.002,430.002,470.002,470.0045,314
2024-08-282,605.002,620.002,510.002,510.002,510.0036,343
2024-08-272,545.002,635.002,545.002,600.002,600.0047,036
2024-08-262,575.002,690.002,540.002,575.002,575.0049,925
2024-08-232,635.002,660.002,545.002,575.002,575.0031,395
2024-08-222,615.002,670.002,615.002,660.002,660.0048,411
2024-08-212,650.002,660.002,600.002,600.002,600.0047,754
2024-08-202,595.002,655.002,580.002,650.002,650.0044,326
2024-08-192,580.002,625.002,565.002,575.002,575.0043,848
2024-08-162,650.002,685.002,565.002,605.002,605.0063,810
2024-08-142,590.002,690.002,585.002,650.002,650.0057,709
2024-08-132,680.002,680.002,545.002,550.002,550.0090,000
2024-08-122,565.002,680.002,560.002,655.002,655.0066,276
2024-08-092,590.002,590.002,500.002,570.002,570.0042,182
2024-08-082,560.002,565.002,410.002,525.002,525.0027,514
2024-08-072,365.002,570.002,365.002,520.002,520.0084,307
2024-08-062,250.002,470.002,250.002,415.002,415.00106,859
2024-08-052,720.002,720.002,250.002,330.002,330.00275,146
2024-08-022,710.002,790.002,645.002,705.002,705.0078,398
2024-08-012,650.002,910.002,635.002,785.002,785.00109,423
2024-07-312,675.002,700.002,620.002,660.002,660.0060,327
2024-07-302,750.002,795.002,700.002,700.002,700.0052,577
← NewerPage 9 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.