NEXTIN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 83,900.00 | 85,100.00 | 82,600.00 | 83,400.00 | 81,442.35 | 87,732 |
| 2023-08-03 | 83,600.00 | 85,800.00 | 81,700.00 | 84,800.00 | 82,809.49 | 178,237 |
| 2023-08-02 | 88,800.00 | 90,500.00 | 83,000.00 | 83,800.00 | 81,832.97 | 338,145 |
| 2023-08-01 | 85,600.00 | 92,000.00 | 83,800.00 | 90,200.00 | 88,082.74 | 335,552 |
| 2023-07-31 | 89,000.00 | 89,500.00 | 84,900.00 | 85,600.00 | 83,590.71 | 191,995 |
| 2023-07-28 | 86,200.00 | 90,000.00 | 81,400.00 | 87,800.00 | 85,739.07 | 513,595 |
| 2023-07-27 | 73,800.00 | 85,000.00 | 73,800.00 | 84,300.00 | 82,321.23 | 623,147 |
| 2023-07-26 | 78,000.00 | 78,100.00 | 73,400.00 | 73,800.00 | 72,067.70 | 227,790 |
| 2023-07-25 | 72,300.00 | 81,400.00 | 72,300.00 | 77,700.00 | 75,876.15 | 596,310 |
| 2023-07-24 | 72,800.00 | 74,300.00 | 70,100.00 | 73,500.00 | 71,774.74 | 114,146 |
| 2023-07-21 | 75,000.00 | 75,000.00 | 72,400.00 | 74,000.00 | 72,263.00 | 94,130 |
| 2023-07-20 | 75,500.00 | 76,700.00 | 74,000.00 | 76,600.00 | 74,801.97 | 98,419 |
| 2023-07-19 | 75,500.00 | 76,300.00 | 74,400.00 | 75,500.00 | 73,727.79 | 93,214 |
| 2023-07-18 | 77,100.00 | 77,200.00 | 74,800.00 | 75,400.00 | 73,630.14 | 111,534 |
| 2023-07-17 | 75,000.00 | 77,000.00 | 73,800.00 | 76,500.00 | 74,704.32 | 156,797 |
| 2023-07-14 | 73,000.00 | 75,900.00 | 72,200.00 | 75,500.00 | 73,727.79 | 211,880 |
| 2023-07-13 | 73,300.00 | 73,700.00 | 71,000.00 | 72,200.00 | 70,505.25 | 104,631 |
| 2023-07-12 | 71,500.00 | 72,500.00 | 70,000.00 | 72,400.00 | 70,700.56 | 84,956 |
| 2023-07-11 | 70,400.00 | 72,300.00 | 70,200.00 | 71,500.00 | 69,821.68 | 78,518 |
| 2023-07-10 | 70,800.00 | 71,200.00 | 69,400.00 | 70,400.00 | 68,747.50 | 113,788 |
| 2023-07-07 | 71,800.00 | 72,600.00 | 70,600.00 | 71,500.00 | 69,821.68 | 77,135 |
| 2023-07-06 | 76,500.00 | 76,900.00 | 71,000.00 | 71,800.00 | 70,114.64 | 204,058 |
| 2023-07-05 | 78,400.00 | 78,400.00 | 76,300.00 | 77,100.00 | 75,290.23 | 76,819 |
| 2023-07-04 | 76,700.00 | 78,000.00 | 75,100.00 | 78,000.00 | 76,169.11 | 73,000 |
| 2023-07-03 | 76,500.00 | 78,900.00 | 75,800.00 | 76,700.00 | 74,899.62 | 103,806 |
| 2023-06-30 | 77,000.00 | 77,000.00 | 73,900.00 | 76,200.00 | 74,411.36 | 78,672 |
| 2023-06-29 | 76,800.00 | 78,000.00 | 76,200.00 | 77,000.00 | 75,192.58 | 59,185 |
| 2023-06-28 | 77,500.00 | 78,500.00 | 76,000.00 | 76,700.00 | 74,899.62 | 71,442 |
| 2023-06-27 | 77,600.00 | 77,600.00 | 75,500.00 | 76,000.00 | 74,216.05 | 76,827 |
| 2023-06-26 | 77,200.00 | 78,500.00 | 75,900.00 | 77,600.00 | 75,778.50 | 38,114 |
| 2023-06-23 | 77,300.00 | 78,700.00 | 76,000.00 | 77,500.00 | 75,680.85 | 64,342 |
| 2023-06-22 | 76,000.00 | 78,100.00 | 75,800.00 | 77,200.00 | 75,387.89 | 37,478 |
| 2023-06-21 | 78,500.00 | 79,800.00 | 76,600.00 | 77,000.00 | 75,192.58 | 76,951 |
| 2023-06-20 | 78,200.00 | 79,100.00 | 76,900.00 | 79,000.00 | 77,145.64 | 83,092 |
| 2023-06-19 | 79,300.00 | 79,300.00 | 77,100.00 | 78,100.00 | 76,266.76 | 95,801 |
| 2023-06-16 | 79,500.00 | 79,900.00 | 78,200.00 | 79,000.00 | 77,145.64 | 87,950 |
| 2023-06-15 | 78,400.00 | 80,900.00 | 77,800.00 | 79,600.00 | 77,731.55 | 170,098 |
| 2023-06-14 | 78,300.00 | 78,300.00 | 76,200.00 | 77,400.00 | 75,583.19 | 80,122 |
| 2023-06-13 | 76,000.00 | 78,300.00 | 75,900.00 | 77,500.00 | 75,680.85 | 140,169 |
| 2023-06-12 | 77,100.00 | 77,300.00 | 75,000.00 | 75,600.00 | 73,825.44 | 69,416 |
| 2023-06-09 | 74,900.00 | 77,000.00 | 73,200.00 | 76,100.00 | 74,313.71 | 132,739 |
| 2023-06-08 | 73,000.00 | 74,500.00 | 72,500.00 | 74,400.00 | 72,653.61 | 80,121 |
| 2023-06-07 | 73,700.00 | 74,400.00 | 72,800.00 | 74,200.00 | 72,458.31 | 85,431 |
| 2023-06-05 | 74,500.00 | 75,500.00 | 72,300.00 | 73,700.00 | 71,970.04 | 112,945 |
| 2023-06-02 | 76,200.00 | 76,200.00 | 74,300.00 | 75,400.00 | 73,630.14 | 76,182 |
| 2023-06-01 | 74,400.00 | 76,200.00 | 72,500.00 | 75,200.00 | 73,434.83 | 140,856 |
| 2023-05-31 | 73,100.00 | 75,000.00 | 72,000.00 | 75,000.00 | 73,239.53 | 196,280 |
| 2023-05-30 | 69,600.00 | 74,900.00 | 68,400.00 | 73,500.00 | 71,774.74 | 414,936 |
| 2023-05-26 | 67,800.00 | 68,900.00 | 66,700.00 | 67,100.00 | 65,524.96 | 185,966 |
| 2023-05-25 | 66,200.00 | 67,800.00 | 65,000.00 | 66,000.00 | 64,450.78 | 110,611 |
| 2023-05-24 | 65,200.00 | 65,500.00 | 63,400.00 | 64,900.00 | 63,376.60 | 96,561 |
| 2023-05-23 | 65,100.00 | 66,100.00 | 64,400.00 | 65,800.00 | 64,255.48 | 64,708 |
| 2023-05-22 | 66,600.00 | 66,900.00 | 65,200.00 | 65,800.00 | 64,255.48 | 82,295 |
| 2023-05-19 | 62,700.00 | 67,200.00 | 62,500.00 | 66,600.00 | 65,036.70 | 234,276 |
| 2023-05-18 | 61,400.00 | 61,800.00 | 60,000.00 | 61,600.00 | 60,154.07 | 52,704 |
| 2023-05-17 | 58,700.00 | 61,400.00 | 58,700.00 | 60,700.00 | 59,275.19 | 47,330 |
| 2023-05-16 | 60,300.00 | 60,900.00 | 58,700.00 | 58,900.00 | 57,517.44 | 67,425 |
| 2023-05-15 | 60,000.00 | 60,400.00 | 58,300.00 | 60,000.00 | 58,591.62 | 54,453 |
| 2023-05-12 | 60,000.00 | 60,700.00 | 59,100.00 | 59,900.00 | 58,493.97 | 98,883 |
| 2023-05-11 | 62,300.00 | 62,400.00 | 59,800.00 | 59,900.00 | 58,493.97 | 87,217 |
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.