NEXTIN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 57,900.00 | 57,900.00 | 54,100.00 | 56,000.00 | 55,085.85 | 55,345 |
| 2024-07-26 | 55,600.00 | 57,200.00 | 55,600.00 | 57,000.00 | 56,069.52 | 42,294 |
| 2024-07-25 | 55,200.00 | 56,600.00 | 55,100.00 | 55,600.00 | 54,692.38 | 55,005 |
| 2024-07-24 | 56,800.00 | 58,400.00 | 56,300.00 | 57,100.00 | 56,167.89 | 33,458 |
| 2024-07-23 | 57,200.00 | 58,400.00 | 56,500.00 | 57,300.00 | 56,364.63 | 36,177 |
| 2024-07-22 | 59,000.00 | 59,500.00 | 56,500.00 | 56,900.00 | 55,971.16 | 70,818 |
| 2024-07-19 | 58,100.00 | 60,000.00 | 57,500.00 | 59,300.00 | 58,331.98 | 35,946 |
| 2024-07-18 | 58,800.00 | 59,200.00 | 55,900.00 | 58,600.00 | 57,643.40 | 124,602 |
| 2024-07-17 | 62,600.00 | 63,000.00 | 59,200.00 | 59,600.00 | 58,627.08 | 126,461 |
| 2024-07-16 | 62,000.00 | 62,800.00 | 61,200.00 | 62,600.00 | 61,578.11 | 39,389 |
| 2024-07-15 | 63,900.00 | 63,900.00 | 61,400.00 | 61,500.00 | 60,496.06 | 101,749 |
| 2024-07-12 | 64,300.00 | 64,900.00 | 63,500.00 | 63,800.00 | 62,758.52 | 63,863 |
| 2024-07-11 | 64,000.00 | 66,600.00 | 63,800.00 | 65,100.00 | 64,037.30 | 72,381 |
| 2024-07-10 | 65,100.00 | 65,300.00 | 63,700.00 | 64,000.00 | 62,955.25 | 67,160 |
| 2024-07-09 | 65,100.00 | 65,700.00 | 63,800.00 | 65,400.00 | 64,332.40 | 63,905 |
| 2024-07-08 | 63,400.00 | 65,100.00 | 62,200.00 | 65,100.00 | 64,037.30 | 69,827 |
| 2024-07-05 | 64,500.00 | 65,100.00 | 61,900.00 | 63,300.00 | 62,266.68 | 124,388 |
| 2024-07-04 | 63,900.00 | 64,600.00 | 63,200.00 | 64,400.00 | 63,348.72 | 54,889 |
| 2024-07-03 | 66,100.00 | 66,700.00 | 62,900.00 | 63,200.00 | 62,168.31 | 151,765 |
| 2024-07-02 | 67,200.00 | 67,600.00 | 65,800.00 | 66,100.00 | 65,020.97 | 67,500 |
| 2024-07-01 | 69,500.00 | 69,600.00 | 66,000.00 | 67,300.00 | 66,201.38 | 90,903 |
| 2024-06-28 | 65,600.00 | 70,700.00 | 65,600.00 | 69,500.00 | 68,365.47 | 116,816 |
| 2024-06-27 | 67,500.00 | 67,700.00 | 65,700.00 | 66,300.00 | 65,217.71 | 82,824 |
| 2024-06-26 | 69,000.00 | 69,900.00 | 66,900.00 | 67,000.00 | 65,906.28 | 89,558 |
| 2024-06-25 | 66,900.00 | 69,000.00 | 66,100.00 | 67,200.00 | 66,103.02 | 101,733 |
| 2024-06-24 | 73,500.00 | 73,500.00 | 67,500.00 | 67,600.00 | 66,496.49 | 238,910 |
| 2024-06-21 | 73,700.00 | 77,500.00 | 67,300.00 | 70,300.00 | 69,152.41 | 499,734 |
| 2024-06-20 | 71,900.00 | 76,500.00 | 71,600.00 | 74,600.00 | 73,382.22 | 262,019 |
| 2024-06-19 | 73,000.00 | 73,700.00 | 71,600.00 | 71,600.00 | 70,431.19 | 120,055 |
| 2024-06-18 | 71,100.00 | 73,500.00 | 70,200.00 | 72,600.00 | 71,414.87 | 290,087 |
| 2024-06-17 | 68,500.00 | 69,200.00 | 67,500.00 | 69,000.00 | 67,873.63 | 59,181 |
| 2024-06-14 | 69,400.00 | 70,900.00 | 68,500.00 | 68,600.00 | 67,480.16 | 80,088 |
| 2024-06-13 | 66,800.00 | 70,700.00 | 66,300.00 | 69,400.00 | 68,267.10 | 177,977 |
| 2024-06-12 | 66,600.00 | 67,900.00 | 66,400.00 | 66,800.00 | 65,709.55 | 60,639 |
| 2024-06-11 | 65,700.00 | 68,600.00 | 65,600.00 | 67,200.00 | 66,103.02 | 83,983 |
| 2024-06-10 | 64,300.00 | 67,000.00 | 63,300.00 | 66,300.00 | 65,217.71 | 102,035 |
| 2024-06-07 | 65,700.00 | 66,500.00 | 64,500.00 | 65,700.00 | 64,627.50 | 128,901 |
| 2024-06-05 | 66,200.00 | 66,400.00 | 64,800.00 | 65,500.00 | 64,430.77 | 70,468 |
| 2024-06-04 | 64,400.00 | 67,500.00 | 64,000.00 | 66,100.00 | 65,020.97 | 161,396 |
| 2024-06-03 | 66,700.00 | 66,700.00 | 64,400.00 | 64,800.00 | 63,742.19 | 58,706 |
| 2024-05-31 | 68,000.00 | 68,800.00 | 65,000.00 | 65,800.00 | 64,725.87 | 116,120 |
| 2024-05-30 | 68,800.00 | 69,300.00 | 67,300.00 | 68,400.00 | 67,283.43 | 74,850 |
| 2024-05-29 | 70,000.00 | 70,100.00 | 68,600.00 | 68,900.00 | 67,775.27 | 61,408 |
| 2024-05-28 | 71,000.00 | 71,300.00 | 69,800.00 | 70,200.00 | 69,054.04 | 59,097 |
| 2024-05-27 | 70,200.00 | 72,700.00 | 70,200.00 | 71,400.00 | 70,234.46 | 125,074 |
| 2024-05-24 | 70,100.00 | 70,800.00 | 69,300.00 | 70,300.00 | 69,152.41 | 85,015 |
| 2024-05-23 | 71,600.00 | 72,300.00 | 69,900.00 | 70,800.00 | 69,644.25 | 92,515 |
| 2024-05-22 | 67,400.00 | 71,100.00 | 66,300.00 | 70,800.00 | 69,644.25 | 203,582 |
| 2024-05-21 | 66,500.00 | 67,800.00 | 66,400.00 | 67,000.00 | 65,906.28 | 74,983 |
| 2024-05-20 | 66,600.00 | 66,600.00 | 65,400.00 | 66,500.00 | 65,414.44 | 58,433 |
| 2024-05-17 | 67,600.00 | 67,600.00 | 65,500.00 | 65,700.00 | 64,627.50 | 88,126 |
| 2024-05-16 | 66,400.00 | 67,400.00 | 66,100.00 | 67,000.00 | 65,906.28 | 132,634 |
| 2024-05-14 | 63,900.00 | 65,600.00 | 62,800.00 | 65,400.00 | 64,332.40 | 109,083 |
| 2024-05-13 | 62,400.00 | 66,300.00 | 61,400.00 | 64,200.00 | 63,151.99 | 219,392 |
| 2024-05-10 | 63,300.00 | 63,300.00 | 60,700.00 | 62,000.00 | 60,987.90 | 69,990 |
| 2024-05-09 | 63,400.00 | 63,700.00 | 62,500.00 | 62,900.00 | 61,873.21 | 40,963 |
| 2024-05-08 | 63,600.00 | 64,000.00 | 62,600.00 | 63,900.00 | 62,856.89 | 48,557 |
| 2024-05-07 | 65,200.00 | 65,500.00 | 63,300.00 | 63,900.00 | 62,856.89 | 57,246 |
| 2024-05-03 | 64,200.00 | 65,200.00 | 63,700.00 | 64,200.00 | 63,151.99 | 47,254 |
| 2024-05-02 | 65,100.00 | 65,900.00 | 63,600.00 | 64,200.00 | 63,151.99 | 81,675 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 510.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.