NEXTIN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 62,300.00 | 62,900.00 | 60,700.00 | 61,500.00 | 60,056.41 | 72,977 |
| 2023-05-09 | 63,300.00 | 64,100.00 | 60,200.00 | 62,300.00 | 60,837.63 | 103,731 |
| 2023-05-08 | 64,700.00 | 65,700.00 | 63,100.00 | 64,400.00 | 62,888.34 | 77,682 |
| 2023-05-04 | 67,000.00 | 67,200.00 | 63,400.00 | 63,600.00 | 62,107.12 | 88,963 |
| 2023-05-03 | 66,000.00 | 67,000.00 | 65,300.00 | 66,800.00 | 65,232.01 | 52,513 |
| 2023-05-02 | 64,500.00 | 68,300.00 | 63,500.00 | 66,600.00 | 65,036.70 | 112,371 |
| 2023-04-28 | 65,100.00 | 65,400.00 | 63,700.00 | 64,500.00 | 62,985.99 | 69,053 |
| 2023-04-27 | 64,300.00 | 65,700.00 | 63,800.00 | 64,500.00 | 62,985.99 | 68,582 |
| 2023-04-26 | 62,700.00 | 65,200.00 | 62,700.00 | 64,000.00 | 62,497.73 | 92,978 |
| 2023-04-25 | 63,900.00 | 65,000.00 | 62,900.00 | 63,600.00 | 62,107.12 | 61,995 |
| 2023-04-24 | 66,200.00 | 66,200.00 | 63,700.00 | 63,900.00 | 62,400.08 | 94,388 |
| 2023-04-21 | 66,200.00 | 67,500.00 | 65,400.00 | 65,700.00 | 64,157.83 | 108,655 |
| 2023-04-20 | 69,400.00 | 69,600.00 | 65,600.00 | 66,100.00 | 64,548.44 | 148,523 |
| 2023-04-19 | 67,500.00 | 70,000.00 | 66,300.00 | 69,100.00 | 67,478.02 | 194,070 |
| 2023-04-18 | 66,900.00 | 68,300.00 | 66,000.00 | 67,500.00 | 65,915.57 | 114,346 |
| 2023-04-17 | 66,700.00 | 67,400.00 | 64,000.00 | 66,900.00 | 65,329.66 | 135,774 |
| 2023-04-14 | 67,600.00 | 68,600.00 | 65,700.00 | 66,700.00 | 65,134.35 | 130,235 |
| 2023-04-13 | 65,500.00 | 66,900.00 | 64,500.00 | 66,500.00 | 64,939.05 | 117,292 |
| 2023-04-12 | 65,700.00 | 66,300.00 | 63,400.00 | 66,100.00 | 64,548.44 | 163,937 |
| 2023-04-11 | 63,000.00 | 67,000.00 | 62,600.00 | 65,600.00 | 64,060.17 | 195,058 |
| 2023-04-10 | 65,000.00 | 65,000.00 | 62,500.00 | 63,300.00 | 61,814.16 | 149,812 |
| 2023-04-07 | 64,000.00 | 66,400.00 | 63,900.00 | 64,900.00 | 63,376.60 | 127,313 |
| 2023-04-06 | 64,000.00 | 64,200.00 | 62,000.00 | 63,400.00 | 61,911.81 | 103,032 |
| 2023-04-05 | 64,000.00 | 65,400.00 | 63,300.00 | 64,800.00 | 63,278.95 | 70,520 |
| 2023-04-04 | 65,200.00 | 66,600.00 | 62,700.00 | 63,900.00 | 62,400.08 | 120,455 |
| 2023-04-03 | 66,500.00 | 66,500.00 | 63,600.00 | 65,300.00 | 63,767.22 | 133,320 |
| 2023-03-31 | 67,000.00 | 68,600.00 | 65,500.00 | 66,500.00 | 64,939.05 | 269,379 |
| 2023-03-30 | 63,300.00 | 66,300.00 | 62,800.00 | 65,200.00 | 63,669.56 | 239,229 |
| 2023-03-29 | 62,500.00 | 63,600.00 | 60,900.00 | 62,500.00 | 61,032.94 | 136,285 |
| 2023-03-28 | 60,300.00 | 63,000.00 | 59,700.00 | 61,400.00 | 59,958.76 | 132,683 |
| 2023-03-27 | 61,900.00 | 62,000.00 | 59,300.00 | 60,800.00 | 59,372.84 | 108,745 |
| 2023-03-24 | 58,500.00 | 61,500.00 | 58,100.00 | 61,000.00 | 59,568.15 | 180,431 |
| 2023-03-23 | 58,000.00 | 58,500.00 | 56,500.00 | 58,000.00 | 56,638.57 | 73,608 |
| 2023-03-22 | 58,800.00 | 58,800.00 | 57,700.00 | 58,400.00 | 57,029.18 | 61,224 |
| 2023-03-21 | 59,000.00 | 59,200.00 | 57,500.00 | 58,000.00 | 56,638.57 | 50,638 |
| 2023-03-20 | 60,000.00 | 60,300.00 | 58,000.00 | 58,800.00 | 57,419.79 | 63,583 |
| 2023-03-17 | 57,700.00 | 60,000.00 | 57,700.00 | 60,000.00 | 58,591.62 | 154,804 |
| 2023-03-16 | 56,600.00 | 57,700.00 | 55,200.00 | 57,000.00 | 55,662.04 | 68,827 |
| 2023-03-15 | 57,600.00 | 57,700.00 | 55,900.00 | 56,500.00 | 55,173.78 | 111,490 |
| 2023-03-14 | 58,400.00 | 58,400.00 | 55,900.00 | 56,500.00 | 55,173.78 | 145,032 |
| 2023-03-13 | 58,400.00 | 58,600.00 | 57,000.00 | 58,500.00 | 57,126.83 | 128,538 |
| 2023-03-10 | 61,000.00 | 61,000.00 | 57,800.00 | 58,500.00 | 57,126.83 | 138,252 |
| 2023-03-09 | 60,700.00 | 61,700.00 | 59,700.00 | 61,500.00 | 60,056.41 | 107,383 |
| 2023-03-08 | 58,800.00 | 60,900.00 | 58,800.00 | 59,700.00 | 58,298.66 | 80,801 |
| 2023-03-07 | 60,300.00 | 60,300.00 | 58,700.00 | 58,700.00 | 57,322.14 | 69,783 |
| 2023-03-06 | 60,000.00 | 61,400.00 | 58,400.00 | 60,400.00 | 58,982.23 | 111,023 |
| 2023-03-03 | 59,500.00 | 59,800.00 | 58,200.00 | 59,300.00 | 57,908.05 | 52,505 |
| 2023-03-02 | 60,300.00 | 61,000.00 | 58,600.00 | 58,700.00 | 57,322.14 | 81,659 |
| 2023-02-28 | 59,300.00 | 60,300.00 | 58,300.00 | 60,200.00 | 58,786.93 | 61,726 |
| 2023-02-27 | 58,600.00 | 59,000.00 | 57,900.00 | 58,900.00 | 57,517.44 | 38,717 |
| 2023-02-24 | 60,100.00 | 60,700.00 | 58,100.00 | 59,300.00 | 57,908.05 | 62,488 |
| 2023-02-23 | 58,800.00 | 60,800.00 | 58,500.00 | 59,900.00 | 58,493.97 | 76,359 |
| 2023-02-22 | 58,700.00 | 59,100.00 | 58,100.00 | 58,400.00 | 57,029.18 | 74,694 |
| 2023-02-21 | 61,000.00 | 61,000.00 | 59,300.00 | 59,800.00 | 58,396.32 | 61,502 |
| 2023-02-20 | 60,700.00 | 62,000.00 | 59,500.00 | 60,400.00 | 58,982.23 | 107,830 |
| 2023-02-17 | 56,700.00 | 60,800.00 | 56,400.00 | 60,200.00 | 58,786.93 | 192,173 |
| 2023-02-16 | 56,100.00 | 58,300.00 | 56,100.00 | 57,400.00 | 56,052.65 | 85,679 |
| 2023-02-15 | 58,200.00 | 58,200.00 | 56,000.00 | 56,100.00 | 54,783.17 | 76,665 |
| 2023-02-14 | 56,000.00 | 58,500.00 | 56,000.00 | 57,700.00 | 56,345.61 | 117,608 |
| 2023-02-13 | 56,000.00 | 56,700.00 | 54,800.00 | 55,900.00 | 54,587.86 | 59,722 |
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.