NEXTIN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 66,600.00 | 67,000.00 | 65,400.00 | 66,000.00 | 64,922.61 | 57,034 |
| 2024-04-29 | 66,800.00 | 67,000.00 | 65,400.00 | 66,600.00 | 65,512.81 | 103,603 |
| 2024-04-26 | 61,100.00 | 66,000.00 | 61,100.00 | 65,600.00 | 64,529.14 | 174,537 |
| 2024-04-25 | 59,500.00 | 63,500.00 | 59,100.00 | 61,400.00 | 60,397.70 | 112,556 |
| 2024-04-24 | 58,900.00 | 61,000.00 | 58,800.00 | 60,000.00 | 59,020.55 | 101,194 |
| 2024-04-23 | 57,600.00 | 58,800.00 | 57,100.00 | 57,900.00 | 56,954.83 | 99,946 |
| 2024-04-22 | 59,300.00 | 60,500.00 | 55,500.00 | 56,700.00 | 55,774.42 | 232,134 |
| 2024-04-19 | 62,000.00 | 62,000.00 | 58,900.00 | 60,000.00 | 59,020.55 | 108,172 |
| 2024-04-18 | 60,000.00 | 63,000.00 | 60,000.00 | 62,800.00 | 61,774.84 | 92,893 |
| 2024-04-17 | 60,600.00 | 61,900.00 | 60,500.00 | 61,000.00 | 60,004.23 | 91,607 |
| 2024-04-16 | 61,300.00 | 62,400.00 | 59,700.00 | 60,500.00 | 59,512.39 | 111,886 |
| 2024-04-15 | 61,300.00 | 63,300.00 | 60,900.00 | 62,700.00 | 61,676.48 | 94,451 |
| 2024-04-12 | 65,600.00 | 66,100.00 | 62,500.00 | 62,600.00 | 61,578.11 | 122,053 |
| 2024-04-11 | 64,300.00 | 65,500.00 | 63,100.00 | 65,100.00 | 64,037.30 | 48,549 |
| 2024-04-09 | 64,600.00 | 65,800.00 | 63,300.00 | 64,300.00 | 63,250.36 | 111,119 |
| 2024-04-08 | 67,300.00 | 67,400.00 | 63,500.00 | 64,600.00 | 63,545.46 | 128,277 |
| 2024-04-05 | 69,400.00 | 70,100.00 | 66,200.00 | 66,300.00 | 65,217.71 | 203,802 |
| 2024-04-04 | 70,600.00 | 72,100.00 | 69,800.00 | 70,200.00 | 69,054.04 | 171,874 |
| 2024-04-03 | 72,400.00 | 72,400.00 | 70,200.00 | 70,500.00 | 69,349.15 | 133,538 |
| 2024-04-02 | 72,300.00 | 74,600.00 | 72,000.00 | 73,100.00 | 71,906.70 | 222,137 |
| 2024-04-01 | 72,000.00 | 75,100.00 | 71,500.00 | 71,700.00 | 70,529.56 | 148,701 |
| 2024-03-29 | 70,000.00 | 72,500.00 | 69,500.00 | 71,500.00 | 70,332.82 | 140,647 |
| 2024-03-28 | 70,500.00 | 71,400.00 | 69,600.00 | 69,900.00 | 68,758.94 | 105,364 |
| 2024-03-27 | 69,500.00 | 70,500.00 | 68,800.00 | 70,400.00 | 69,250.78 | 77,673 |
| 2024-03-26 | 69,900.00 | 71,000.00 | 69,300.00 | 69,500.00 | 68,365.47 | 83,384 |
| 2024-03-25 | 70,800.00 | 71,500.00 | 69,800.00 | 69,800.00 | 68,660.57 | 57,954 |
| 2024-03-22 | 72,300.00 | 72,500.00 | 70,800.00 | 70,800.00 | 69,644.25 | 63,704 |
| 2024-03-21 | 71,600.00 | 72,400.00 | 70,800.00 | 72,100.00 | 70,923.03 | 98,739 |
| 2024-03-20 | 70,300.00 | 71,100.00 | 69,700.00 | 70,600.00 | 69,447.51 | 69,400 |
| 2024-03-19 | 71,400.00 | 71,500.00 | 69,700.00 | 69,900.00 | 68,758.94 | 63,601 |
| 2024-03-18 | 70,900.00 | 71,500.00 | 70,200.00 | 71,400.00 | 70,234.46 | 59,716 |
| 2024-03-15 | 69,900.00 | 71,300.00 | 69,300.00 | 70,800.00 | 69,644.25 | 98,621 |
| 2024-03-14 | 73,100.00 | 73,100.00 | 70,600.00 | 70,700.00 | 69,545.88 | 103,212 |
| 2024-03-13 | 74,500.00 | 75,000.00 | 72,800.00 | 73,300.00 | 72,103.44 | 579,194 |
| 2024-03-12 | 74,400.00 | 74,600.00 | 72,800.00 | 74,000.00 | 72,792.01 | 71,221 |
| 2024-03-11 | 73,400.00 | 74,600.00 | 72,000.00 | 74,200.00 | 72,988.75 | 87,957 |
| 2024-03-08 | 76,000.00 | 76,300.00 | 74,300.00 | 74,400.00 | 73,185.48 | 114,067 |
| 2024-03-07 | 74,500.00 | 75,500.00 | 72,800.00 | 74,400.00 | 73,185.48 | 95,386 |
| 2024-03-06 | 74,700.00 | 75,600.00 | 73,700.00 | 74,400.00 | 73,185.48 | 91,685 |
| 2024-03-05 | 77,000.00 | 77,100.00 | 74,000.00 | 75,900.00 | 74,661.00 | 110,744 |
| 2024-03-04 | 77,800.00 | 77,900.00 | 75,300.00 | 76,200.00 | 74,956.10 | 160,323 |
| 2024-02-29 | 74,300.00 | 76,700.00 | 72,700.00 | 76,200.00 | 74,956.10 | 161,009 |
| 2024-02-28 | 68,900.00 | 76,800.00 | 68,700.00 | 74,800.00 | 73,578.95 | 390,433 |
| 2024-02-27 | 70,400.00 | 70,400.00 | 68,200.00 | 69,000.00 | 67,873.63 | 84,762 |
| 2024-02-26 | 71,100.00 | 72,700.00 | 70,200.00 | 70,200.00 | 69,054.04 | 61,398 |
| 2024-02-23 | 74,100.00 | 74,300.00 | 71,100.00 | 71,100.00 | 69,939.35 | 121,576 |
| 2024-02-22 | 71,300.00 | 72,200.00 | 70,700.00 | 72,000.00 | 70,824.66 | 111,864 |
| 2024-02-21 | 70,200.00 | 71,700.00 | 69,500.00 | 69,600.00 | 68,463.84 | 77,052 |
| 2024-02-20 | 70,700.00 | 70,900.00 | 68,900.00 | 70,700.00 | 69,545.88 | 79,460 |
| 2024-02-19 | 71,200.00 | 71,700.00 | 69,800.00 | 70,600.00 | 69,447.51 | 70,005 |
| 2024-02-16 | 72,600.00 | 73,000.00 | 70,200.00 | 71,200.00 | 70,037.72 | 84,087 |
| 2024-02-15 | 73,900.00 | 74,400.00 | 72,100.00 | 72,600.00 | 71,414.87 | 71,346 |
| 2024-02-14 | 72,900.00 | 74,100.00 | 71,700.00 | 73,900.00 | 72,693.64 | 71,957 |
| 2024-02-13 | 71,500.00 | 74,700.00 | 70,800.00 | 73,800.00 | 72,595.28 | 145,510 |
| 2024-02-08 | 70,100.00 | 72,200.00 | 70,100.00 | 71,100.00 | 69,939.35 | 96,333 |
| 2024-02-07 | 70,100.00 | 71,800.00 | 69,200.00 | 70,100.00 | 68,955.68 | 100,615 |
| 2024-02-06 | 69,200.00 | 70,600.00 | 66,100.00 | 69,500.00 | 68,365.47 | 167,684 |
| 2024-02-05 | 69,800.00 | 70,300.00 | 68,600.00 | 69,500.00 | 68,365.47 | 67,228 |
| 2024-02-02 | 69,000.00 | 70,900.00 | 68,600.00 | 70,300.00 | 69,152.41 | 125,529 |
| 2024-02-01 | 72,000.00 | 72,100.00 | 67,500.00 | 68,800.00 | 67,676.90 | 172,631 |
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.