NEXTIN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 60,100.00 | 62,400.00 | 59,200.00 | 62,400.00 | 60,935.29 | 137,938 |
| 2023-11-03 | 58,900.00 | 59,400.00 | 57,000.00 | 58,500.00 | 57,126.83 | 72,763 |
| 2023-11-02 | 56,300.00 | 58,800.00 | 56,200.00 | 58,300.00 | 56,931.53 | 105,995 |
| 2023-11-01 | 53,700.00 | 55,700.00 | 53,700.00 | 54,800.00 | 53,513.68 | 50,583 |
| 2023-10-31 | 56,200.00 | 56,500.00 | 53,200.00 | 53,400.00 | 52,146.54 | 100,480 |
| 2023-10-30 | 56,500.00 | 57,100.00 | 55,500.00 | 56,300.00 | 54,978.47 | 36,291 |
| 2023-10-27 | 57,300.00 | 57,900.00 | 55,700.00 | 56,500.00 | 55,173.78 | 61,191 |
| 2023-10-26 | 56,100.00 | 57,400.00 | 55,900.00 | 56,500.00 | 55,173.78 | 55,543 |
| 2023-10-25 | 59,600.00 | 60,400.00 | 57,000.00 | 58,000.00 | 56,638.57 | 123,969 |
| 2023-10-24 | 57,200.00 | 59,200.00 | 56,600.00 | 59,200.00 | 57,810.40 | 70,503 |
| 2023-10-23 | 56,200.00 | 57,600.00 | 55,900.00 | 56,900.00 | 55,564.39 | 46,344 |
| 2023-10-20 | 57,000.00 | 58,100.00 | 55,900.00 | 56,900.00 | 55,564.39 | 83,730 |
| 2023-10-19 | 58,700.00 | 59,300.00 | 57,300.00 | 57,800.00 | 56,443.26 | 77,685 |
| 2023-10-18 | 60,700.00 | 61,100.00 | 59,700.00 | 60,200.00 | 58,786.93 | 49,510 |
| 2023-10-17 | 61,000.00 | 61,400.00 | 59,300.00 | 61,100.00 | 59,665.80 | 63,124 |
| 2023-10-16 | 60,900.00 | 60,900.00 | 58,000.00 | 60,000.00 | 58,591.62 | 97,191 |
| 2023-10-13 | 61,000.00 | 61,900.00 | 59,900.00 | 60,900.00 | 59,470.50 | 83,839 |
| 2023-10-12 | 60,100.00 | 61,400.00 | 60,000.00 | 61,200.00 | 59,763.45 | 62,425 |
| 2023-10-11 | 60,100.00 | 61,800.00 | 59,200.00 | 59,800.00 | 58,396.32 | 109,878 |
| 2023-10-10 | 61,400.00 | 61,800.00 | 59,200.00 | 59,500.00 | 58,103.36 | 79,998 |
| 2023-10-06 | 60,100.00 | 61,200.00 | 59,700.00 | 60,400.00 | 58,982.23 | 68,892 |
| 2023-10-05 | 61,200.00 | 62,500.00 | 60,300.00 | 60,900.00 | 59,470.50 | 64,369 |
| 2023-10-04 | 61,100.00 | 62,500.00 | 59,900.00 | 60,000.00 | 58,591.62 | 117,853 |
| 2023-09-27 | 62,000.00 | 63,500.00 | 60,500.00 | 62,600.00 | 61,130.59 | 87,135 |
| 2023-09-26 | 64,700.00 | 64,800.00 | 62,000.00 | 62,600.00 | 61,130.59 | 64,831 |
| 2023-09-25 | 63,600.00 | 64,700.00 | 63,300.00 | 64,000.00 | 62,497.73 | 52,428 |
| 2023-09-22 | 62,000.00 | 64,800.00 | 62,000.00 | 64,400.00 | 62,888.34 | 83,271 |
| 2023-09-21 | 64,600.00 | 65,400.00 | 62,700.00 | 62,900.00 | 61,423.55 | 129,811 |
| 2023-09-20 | 64,800.00 | 66,000.00 | 64,400.00 | 65,500.00 | 63,962.52 | 120,070 |
| 2023-09-19 | 67,000.00 | 67,000.00 | 64,500.00 | 65,200.00 | 63,669.56 | 169,146 |
| 2023-09-18 | 72,900.00 | 73,200.00 | 65,300.00 | 66,000.00 | 64,450.78 | 465,569 |
| 2023-09-15 | 75,600.00 | 77,300.00 | 74,600.00 | 74,600.00 | 72,848.92 | 288,626 |
| 2023-09-14 | 74,300.00 | 76,200.00 | 73,600.00 | 75,500.00 | 73,727.79 | 159,967 |
| 2023-09-13 | 78,400.00 | 79,500.00 | 73,300.00 | 73,800.00 | 72,067.70 | 283,171 |
| 2023-09-12 | 82,400.00 | 82,700.00 | 78,400.00 | 78,500.00 | 76,657.37 | 188,341 |
| 2023-09-11 | 80,800.00 | 81,500.00 | 79,600.00 | 81,200.00 | 79,294.00 | 71,447 |
| 2023-09-08 | 85,900.00 | 85,900.00 | 79,500.00 | 80,800.00 | 78,903.38 | 245,144 |
| 2023-09-07 | 81,200.00 | 85,200.00 | 81,000.00 | 84,500.00 | 82,516.53 | 162,544 |
| 2023-09-06 | 84,000.00 | 84,500.00 | 82,100.00 | 82,500.00 | 80,563.48 | 81,059 |
| 2023-09-05 | 83,800.00 | 83,800.00 | 81,000.00 | 83,200.00 | 81,247.05 | 97,993 |
| 2023-09-04 | 84,000.00 | 84,300.00 | 81,600.00 | 83,100.00 | 81,149.40 | 122,560 |
| 2023-09-01 | 81,700.00 | 83,900.00 | 81,100.00 | 83,300.00 | 81,344.70 | 123,079 |
| 2023-08-31 | 80,000.00 | 83,700.00 | 79,600.00 | 81,500.00 | 79,586.95 | 142,329 |
| 2023-08-30 | 79,500.00 | 80,900.00 | 79,400.00 | 80,100.00 | 78,219.82 | 90,481 |
| 2023-08-29 | 79,300.00 | 80,000.00 | 77,900.00 | 78,400.00 | 76,559.72 | 60,340 |
| 2023-08-28 | 78,900.00 | 79,400.00 | 76,900.00 | 78,400.00 | 76,559.72 | 64,728 |
| 2023-08-25 | 79,100.00 | 79,900.00 | 77,500.00 | 78,500.00 | 76,657.37 | 87,190 |
| 2023-08-24 | 82,200.00 | 82,900.00 | 80,400.00 | 81,200.00 | 79,294.00 | 132,856 |
| 2023-08-23 | 78,200.00 | 81,200.00 | 78,100.00 | 80,100.00 | 78,219.82 | 69,684 |
| 2023-08-22 | 83,500.00 | 84,000.00 | 78,300.00 | 79,100.00 | 77,243.29 | 184,174 |
| 2023-08-21 | 82,400.00 | 83,700.00 | 80,300.00 | 81,000.00 | 79,098.69 | 161,113 |
| 2023-08-18 | 79,000.00 | 81,700.00 | 77,900.00 | 80,200.00 | 78,317.47 | 82,830 |
| 2023-08-17 | 77,800.00 | 82,300.00 | 77,500.00 | 80,300.00 | 78,415.12 | 116,834 |
| 2023-08-16 | 77,500.00 | 80,200.00 | 77,500.00 | 79,100.00 | 77,243.29 | 112,533 |
| 2023-08-14 | 80,200.00 | 81,200.00 | 76,600.00 | 77,300.00 | 75,485.54 | 177,653 |
| 2023-08-11 | 80,900.00 | 84,300.00 | 80,500.00 | 82,400.00 | 80,465.83 | 115,504 |
| 2023-08-10 | 81,900.00 | 81,900.00 | 76,800.00 | 80,700.00 | 78,805.73 | 242,744 |
| 2023-08-09 | 81,800.00 | 83,300.00 | 80,800.00 | 82,900.00 | 80,954.09 | 54,122 |
| 2023-08-08 | 83,200.00 | 84,500.00 | 80,100.00 | 81,800.00 | 79,879.91 | 98,798 |
| 2023-08-07 | 83,000.00 | 84,600.00 | 81,500.00 | 83,200.00 | 81,247.05 | 73,313 |
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.