NEXTIN Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	57,100.00	58,000.00	55,800.00	56,200.00	54,880.82	117,640
2023-02-09	53,400.00	56,900.00	53,100.00	56,800.00	55,466.74	236,617
2023-02-08	52,700.00	53,100.00	51,800.00	52,600.00	51,365.32	47,377
2023-02-07	51,000.00	53,100.00	51,000.00	52,300.00	51,072.36	52,479
2023-02-06	52,500.00	52,600.00	51,000.00	51,200.00	49,998.18	47,458
2023-02-03	51,300.00	53,200.00	50,700.00	51,800.00	50,584.10	89,197
2023-02-02	50,800.00	51,900.00	50,400.00	51,000.00	49,802.88	61,986
2023-02-01	50,000.00	50,500.00	49,700.00	50,100.00	48,924.00	30,438
2023-01-31	49,500.00	50,400.00	49,500.00	49,800.00	48,631.05	48,209
2023-01-30	51,300.00	51,300.00	49,900.00	50,000.00	48,826.35	45,198
2023-01-27	52,000.00	52,000.00	51,000.00	51,000.00	49,802.88	43,378
2023-01-26	52,700.00	52,700.00	51,500.00	51,700.00	50,486.45	54,880
2023-01-25	50,900.00	52,800.00	50,600.00	52,700.00	51,462.97	74,989
2023-01-20	51,000.00	51,500.00	49,800.00	49,850.00	48,679.87	39,464
2023-01-19	50,400.00	51,100.00	49,700.00	50,800.00	49,607.57	27,124
2023-01-18	50,100.00	50,400.00	49,250.00	50,400.00	49,216.96	26,713
2023-01-17	50,900.00	50,900.00	49,250.00	49,550.00	48,386.91	37,018
2023-01-16	50,700.00	51,100.00	50,300.00	50,800.00	49,607.57	19,458
2023-01-13	51,100.00	51,600.00	50,200.00	50,500.00	49,314.62	27,864
2023-01-12	51,600.00	51,900.00	50,900.00	51,000.00	49,802.88	19,975
2023-01-11	51,000.00	51,900.00	50,900.00	51,400.00	50,193.49	22,725
2023-01-10	51,700.00	52,100.00	50,700.00	50,700.00	49,509.92	23,532
2023-01-09	51,400.00	52,300.00	50,700.00	51,600.00	50,388.79	22,926
2023-01-06	50,000.00	51,700.00	49,800.00	51,100.00	49,900.53	40,461
2023-01-05	50,900.00	50,900.00	49,700.00	50,200.00	49,021.66	35,314
2023-01-04	48,250.00	51,200.00	48,250.00	51,100.00	49,900.53	41,206
2023-01-03	49,200.00	49,650.00	48,150.00	49,050.00	47,898.65	38,586
2023-01-02	50,300.00	50,800.00	48,600.00	49,100.00	47,947.48	41,088
2022-12-29	51,100.00	51,100.00	49,750.00	49,850.00	48,679.87	55,720
2022-12-28	52,000.00	52,500.00	50,800.00	51,100.00	49,900.53	82,230
2022-12-27	52,600.00	53,500.00	51,900.00	52,700.00	50,974.71	74,512
2022-12-26	50,500.00	52,500.00	49,700.00	52,100.00	50,394.35	52,743
2022-12-23	52,400.00	52,400.00	50,200.00	50,500.00	48,846.73	81,517
2022-12-22	52,700.00	53,500.00	51,800.00	53,500.00	51,748.52	66,222
2022-12-21	51,800.00	53,100.00	50,700.00	51,700.00	50,007.45	29,103
2022-12-20	51,200.00	52,000.00	50,600.00	51,000.00	49,330.37	15,381
2022-12-19	51,300.00	52,400.00	50,900.00	51,200.00	49,523.82	17,041
2022-12-16	51,500.00	52,500.00	51,400.00	51,700.00	50,007.45	20,682
2022-12-15	54,700.00	54,700.00	53,000.00	53,000.00	51,264.89	32,597
2022-12-14	51,700.00	55,300.00	51,700.00	55,300.00	53,489.59	71,625
2022-12-13	50,500.00	51,600.00	50,400.00	51,500.00	49,814.00	25,421
2022-12-12	52,400.00	52,600.00	50,400.00	50,400.00	48,750.01	36,694
2022-12-09	52,500.00	54,500.00	52,500.00	53,200.00	51,458.34	34,106
2022-12-08	51,600.00	53,800.00	51,600.00	52,400.00	50,684.53	53,227
2022-12-07	51,500.00	53,100.00	50,500.00	51,800.00	50,104.18	33,456
2022-12-06	53,300.00	53,300.00	51,700.00	52,000.00	50,297.63	45,057
2022-12-05	54,000.00	54,700.00	53,000.00	53,300.00	51,555.07	32,035
2022-12-02	56,100.00	56,100.00	53,500.00	53,500.00	51,748.52	42,155
2022-12-01	56,400.00	57,200.00	55,400.00	56,300.00	54,456.85	64,501
2022-11-30	55,500.00	55,500.00	53,800.00	54,900.00	53,102.69	25,718
2022-11-29	52,600.00	55,600.00	52,300.00	55,600.00	53,779.77	60,068
2022-11-28	53,500.00	54,300.00	52,700.00	53,100.00	51,361.62	43,355
2022-11-25	54,300.00	54,700.00	53,000.00	53,000.00	51,264.89	22,048
2022-11-24	54,000.00	54,800.00	53,100.00	54,300.00	52,522.33	24,161
2022-11-23	53,300.00	54,100.00	52,800.00	53,600.00	51,845.25	22,903
2022-11-22	53,000.00	54,200.00	52,300.00	53,200.00	51,458.34	37,831
2022-11-21	55,100.00	55,200.00	53,000.00	53,600.00	51,845.25	40,689
2022-11-18	56,200.00	57,700.00	54,900.00	55,000.00	53,199.41	116,070
2022-11-17	55,400.00	57,000.00	54,300.00	56,000.00	54,166.68	72,707
2022-11-16	56,400.00	57,500.00	54,500.00	55,800.00	53,973.22	70,782

← NewerPage 16 of 21 · 1,230 trading daysOlder →

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.