NEXTIN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 72,000.00 | 72,100.00 | 67,500.00 | 68,800.00 | 67,676.90 | 172,631 |
| 2024-01-31 | 73,500.00 | 75,000.00 | 71,500.00 | 72,100.00 | 70,923.03 | 72,870 |
| 2024-01-30 | 74,400.00 | 75,700.00 | 72,100.00 | 73,600.00 | 72,398.54 | 130,957 |
| 2024-01-29 | 73,000.00 | 74,100.00 | 71,500.00 | 72,200.00 | 71,021.40 | 67,430 |
| 2024-01-26 | 74,800.00 | 74,900.00 | 72,000.00 | 73,300.00 | 72,103.44 | 102,307 |
| 2024-01-25 | 76,500.00 | 78,800.00 | 75,100.00 | 75,400.00 | 74,169.16 | 252,551 |
| 2024-01-24 | 72,800.00 | 77,300.00 | 72,400.00 | 75,200.00 | 73,972.42 | 367,638 |
| 2024-01-23 | 72,500.00 | 72,600.00 | 70,500.00 | 71,300.00 | 70,136.09 | 47,015 |
| 2024-01-22 | 70,100.00 | 72,600.00 | 68,800.00 | 72,000.00 | 70,824.66 | 130,580 |
| 2024-01-19 | 68,400.00 | 70,100.00 | 67,900.00 | 68,300.00 | 67,185.06 | 138,017 |
| 2024-01-18 | 66,500.00 | 69,000.00 | 66,500.00 | 67,300.00 | 66,201.38 | 82,877 |
| 2024-01-17 | 67,600.00 | 68,600.00 | 66,200.00 | 67,100.00 | 66,004.65 | 70,670 |
| 2024-01-16 | 67,800.00 | 68,700.00 | 66,900.00 | 67,200.00 | 66,103.02 | 60,292 |
| 2024-01-15 | 69,200.00 | 70,100.00 | 67,800.00 | 68,400.00 | 67,283.43 | 65,315 |
| 2024-01-12 | 71,700.00 | 72,700.00 | 69,300.00 | 69,800.00 | 68,660.57 | 93,623 |
| 2024-01-11 | 72,300.00 | 73,100.00 | 71,600.00 | 71,700.00 | 70,529.56 | 54,843 |
| 2024-01-10 | 75,800.00 | 75,800.00 | 71,700.00 | 72,300.00 | 71,119.76 | 107,171 |
| 2024-01-09 | 75,700.00 | 77,000.00 | 73,900.00 | 75,500.00 | 74,267.53 | 88,633 |
| 2024-01-08 | 74,700.00 | 77,700.00 | 72,500.00 | 75,500.00 | 74,267.53 | 89,526 |
| 2024-01-05 | 76,700.00 | 76,900.00 | 74,400.00 | 75,500.00 | 74,267.53 | 96,123 |
| 2024-01-04 | 74,300.00 | 77,400.00 | 73,700.00 | 76,000.00 | 74,759.36 | 218,915 |
| 2024-01-03 | 70,600.00 | 74,800.00 | 70,000.00 | 74,500.00 | 73,283.85 | 144,759 |
| 2024-01-02 | 69,500.00 | 72,900.00 | 69,000.00 | 72,000.00 | 70,824.66 | 133,814 |
| 2023-12-28 | 69,500.00 | 69,800.00 | 68,600.00 | 69,400.00 | 68,267.10 | 42,338 |
| 2023-12-27 | 68,800.00 | 70,200.00 | 68,100.00 | 69,500.00 | 68,365.47 | 64,174 |
| 2023-12-26 | 70,400.00 | 70,800.00 | 68,700.00 | 68,800.00 | 67,185.06 | 79,877 |
| 2023-12-22 | 72,200.00 | 72,200.00 | 69,800.00 | 70,100.00 | 68,454.55 | 224,836 |
| 2023-12-21 | 70,600.00 | 72,000.00 | 69,500.00 | 70,800.00 | 69,138.11 | 116,223 |
| 2023-12-20 | 69,000.00 | 73,000.00 | 69,000.00 | 71,200.00 | 69,528.72 | 191,465 |
| 2023-12-19 | 68,800.00 | 69,300.00 | 67,900.00 | 68,100.00 | 66,501.49 | 72,966 |
| 2023-12-18 | 69,000.00 | 69,800.00 | 68,400.00 | 69,000.00 | 67,380.37 | 59,380 |
| 2023-12-15 | 69,600.00 | 70,100.00 | 68,500.00 | 68,900.00 | 67,282.71 | 52,893 |
| 2023-12-14 | 70,900.00 | 71,300.00 | 69,400.00 | 70,100.00 | 68,454.55 | 76,800 |
| 2023-12-13 | 69,000.00 | 71,200.00 | 68,800.00 | 69,600.00 | 67,966.28 | 109,518 |
| 2023-12-12 | 68,400.00 | 70,000.00 | 68,400.00 | 68,600.00 | 66,989.75 | 58,195 |
| 2023-12-11 | 68,500.00 | 68,900.00 | 67,000.00 | 67,800.00 | 66,208.53 | 47,252 |
| 2023-12-08 | 67,200.00 | 68,400.00 | 66,500.00 | 68,100.00 | 66,501.49 | 54,031 |
| 2023-12-07 | 67,000.00 | 67,100.00 | 65,800.00 | 66,300.00 | 64,743.74 | 45,707 |
| 2023-12-06 | 66,400.00 | 67,700.00 | 65,600.00 | 67,500.00 | 65,915.57 | 61,953 |
| 2023-12-05 | 69,100.00 | 69,800.00 | 66,400.00 | 66,800.00 | 65,232.01 | 71,675 |
| 2023-12-04 | 69,700.00 | 71,900.00 | 69,100.00 | 69,900.00 | 68,259.24 | 96,213 |
| 2023-12-01 | 69,200.00 | 69,800.00 | 68,000.00 | 69,700.00 | 68,063.93 | 55,067 |
| 2023-11-30 | 67,600.00 | 69,900.00 | 67,300.00 | 69,900.00 | 68,259.24 | 92,433 |
| 2023-11-29 | 69,000.00 | 69,000.00 | 67,000.00 | 68,000.00 | 66,403.84 | 66,493 |
| 2023-11-28 | 68,800.00 | 69,100.00 | 67,500.00 | 69,100.00 | 67,478.02 | 66,980 |
| 2023-11-27 | 68,500.00 | 68,900.00 | 66,000.00 | 68,800.00 | 67,185.06 | 92,889 |
| 2023-11-24 | 68,100.00 | 68,900.00 | 66,900.00 | 68,900.00 | 67,282.71 | 81,785 |
| 2023-11-23 | 68,000.00 | 68,600.00 | 66,400.00 | 68,100.00 | 66,501.49 | 91,335 |
| 2023-11-22 | 64,600.00 | 68,900.00 | 64,500.00 | 67,800.00 | 66,208.53 | 157,066 |
| 2023-11-21 | 65,800.00 | 65,900.00 | 64,100.00 | 65,700.00 | 64,157.83 | 80,537 |
| 2023-11-20 | 64,300.00 | 66,200.00 | 63,900.00 | 64,400.00 | 62,888.34 | 87,853 |
| 2023-11-17 | 63,400.00 | 67,800.00 | 62,600.00 | 64,200.00 | 62,693.04 | 258,031 |
| 2023-11-16 | 63,100.00 | 63,100.00 | 61,000.00 | 62,300.00 | 60,837.63 | 79,450 |
| 2023-11-15 | 61,300.00 | 63,700.00 | 60,500.00 | 63,100.00 | 61,618.86 | 157,893 |
| 2023-11-14 | 58,600.00 | 60,100.00 | 58,600.00 | 60,000.00 | 58,591.62 | 42,783 |
| 2023-11-13 | 60,200.00 | 61,100.00 | 58,300.00 | 58,600.00 | 57,224.48 | 65,173 |
| 2023-11-10 | 58,800.00 | 60,100.00 | 58,400.00 | 60,000.00 | 58,591.62 | 37,823 |
| 2023-11-09 | 59,300.00 | 60,300.00 | 59,000.00 | 59,900.00 | 58,493.97 | 37,348 |
| 2023-11-08 | 60,600.00 | 61,400.00 | 59,100.00 | 59,300.00 | 57,908.05 | 51,078 |
| 2023-11-07 | 62,400.00 | 62,400.00 | 59,000.00 | 60,000.00 | 58,591.62 | 113,379 |
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.