NEXTIN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 54,800.00 | 56,400.00 | 54,500.00 | 55,900.00 | 54,069.95 | 64,332 |
| 2022-11-14 | 54,100.00 | 55,300.00 | 52,800.00 | 54,100.00 | 52,328.88 | 90,991 |
| 2022-11-11 | 52,900.00 | 54,000.00 | 52,000.00 | 54,000.00 | 52,232.15 | 80,477 |
| 2022-11-10 | 50,500.00 | 51,200.00 | 49,950.00 | 50,400.00 | 48,750.01 | 38,055 |
| 2022-11-09 | 52,900.00 | 53,100.00 | 51,300.00 | 51,700.00 | 50,007.45 | 41,034 |
| 2022-11-08 | 50,800.00 | 52,600.00 | 50,400.00 | 52,400.00 | 50,684.53 | 54,931 |
| 2022-11-07 | 50,200.00 | 51,100.00 | 49,550.00 | 50,400.00 | 48,750.01 | 33,284 |
| 2022-11-04 | 52,600.00 | 52,600.00 | 49,500.00 | 49,950.00 | 48,314.74 | 82,401 |
| 2022-11-03 | 53,900.00 | 53,900.00 | 52,600.00 | 52,700.00 | 50,974.71 | 221,385 |
| 2022-11-02 | 53,200.00 | 55,400.00 | 51,400.00 | 54,200.00 | 52,425.60 | 161,400 |
| 2022-11-01 | 51,300.00 | 53,900.00 | 50,400.00 | 53,200.00 | 51,458.34 | 127,324 |
| 2022-10-31 | 48,300.00 | 52,500.00 | 48,000.00 | 51,800.00 | 50,104.18 | 204,154 |
| 2022-10-28 | 47,000.00 | 47,550.00 | 45,850.00 | 47,300.00 | 45,751.50 | 50,024 |
| 2022-10-27 | 48,600.00 | 49,100.00 | 46,550.00 | 47,000.00 | 45,461.32 | 57,659 |
| 2022-10-26 | 49,000.00 | 49,000.00 | 47,500.00 | 48,600.00 | 47,008.94 | 36,281 |
| 2022-10-25 | 47,500.00 | 48,750.00 | 47,050.00 | 47,950.00 | 46,380.22 | 47,760 |
| 2022-10-24 | 47,350.00 | 47,750.00 | 46,850.00 | 46,900.00 | 45,364.59 | 24,984 |
| 2022-10-21 | 46,000.00 | 47,700.00 | 46,000.00 | 46,250.00 | 44,735.87 | 23,984 |
| 2022-10-20 | 46,900.00 | 46,950.00 | 45,650.00 | 46,150.00 | 44,639.14 | 21,989 |
| 2022-10-19 | 48,400.00 | 48,450.00 | 46,150.00 | 46,150.00 | 44,639.14 | 34,663 |
| 2022-10-18 | 49,600.00 | 49,600.00 | 47,650.00 | 48,050.00 | 46,476.94 | 23,440 |
| 2022-10-17 | 48,900.00 | 48,900.00 | 48,000.00 | 48,350.00 | 46,767.12 | 247,030 |
| 2022-10-14 | 50,100.00 | 50,400.00 | 49,200.00 | 49,600.00 | 47,976.20 | 41,953 |
| 2022-10-13 | 48,000.00 | 50,700.00 | 47,850.00 | 48,000.00 | 46,428.58 | 89,694 |
| 2022-10-12 | 47,900.00 | 51,700.00 | 45,200.00 | 47,900.00 | 46,331.85 | 220,169 |
| 2022-10-11 | 46,750.00 | 46,750.00 | 44,500.00 | 44,800.00 | 43,333.34 | 28,931 |
| 2022-10-07 | 48,400.00 | 48,800.00 | 47,500.00 | 47,500.00 | 45,944.95 | 17,021 |
| 2022-10-06 | 47,000.00 | 48,800.00 | 46,200.00 | 48,800.00 | 47,202.39 | 27,527 |
| 2022-10-05 | 46,750.00 | 48,000.00 | 45,550.00 | 45,750.00 | 44,252.24 | 21,429 |
| 2022-10-04 | 44,250.00 | 46,650.00 | 44,250.00 | 46,650.00 | 45,122.78 | 36,489 |
| 2022-09-30 | 42,250.00 | 44,450.00 | 42,250.00 | 43,850.00 | 42,414.44 | 33,573 |
| 2022-09-29 | 46,450.00 | 48,100.00 | 42,000.00 | 44,150.00 | 42,704.62 | 52,554 |
| 2022-09-28 | 47,950.00 | 48,400.00 | 45,850.00 | 46,400.00 | 44,880.96 | 38,257 |
| 2022-09-27 | 46,200.00 | 48,000.00 | 46,000.00 | 47,300.00 | 45,751.50 | 40,545 |
| 2022-09-26 | 48,800.00 | 48,850.00 | 46,200.00 | 46,200.00 | 44,687.51 | 53,824 |
| 2022-09-23 | 51,500.00 | 51,500.00 | 49,300.00 | 49,400.00 | 47,782.75 | 33,453 |
| 2022-09-22 | 51,200.00 | 51,700.00 | 49,900.00 | 51,300.00 | 49,620.54 | 27,877 |
| 2022-09-21 | 51,300.00 | 51,600.00 | 50,400.00 | 51,000.00 | 49,330.37 | 20,300 |
| 2022-09-20 | 52,000.00 | 53,200.00 | 51,300.00 | 51,400.00 | 49,717.27 | 16,475 |
| 2022-09-19 | 52,300.00 | 53,200.00 | 51,600.00 | 52,000.00 | 50,297.63 | 21,129 |
| 2022-09-16 | 52,700.00 | 53,700.00 | 52,000.00 | 52,700.00 | 50,974.71 | 26,422 |
| 2022-09-15 | 53,000.00 | 54,700.00 | 52,400.00 | 53,600.00 | 51,845.25 | 39,031 |
| 2022-09-14 | 52,000.00 | 53,300.00 | 51,200.00 | 52,900.00 | 51,168.16 | 62,012 |
| 2022-09-13 | 53,300.00 | 54,500.00 | 53,300.00 | 54,200.00 | 52,425.60 | 53,610 |
| 2022-09-08 | 54,000.00 | 54,900.00 | 52,000.00 | 52,800.00 | 51,071.44 | 60,839 |
| 2022-09-07 | 54,100.00 | 54,500.00 | 52,100.00 | 53,500.00 | 51,748.52 | 18,948 |
| 2022-09-06 | 52,600.00 | 54,400.00 | 52,400.00 | 53,300.00 | 51,555.07 | 29,033 |
| 2022-09-05 | 54,500.00 | 55,500.00 | 52,000.00 | 52,500.00 | 50,781.26 | 45,383 |
| 2022-09-02 | 55,600.00 | 55,900.00 | 54,300.00 | 55,000.00 | 53,199.41 | 22,818 |
| 2022-09-01 | 57,000.00 | 57,200.00 | 55,400.00 | 55,500.00 | 53,683.04 | 31,643 |
| 2022-08-31 | 55,500.00 | 56,900.00 | 55,100.00 | 56,700.00 | 54,843.76 | 24,277 |
| 2022-08-30 | 54,700.00 | 56,400.00 | 54,500.00 | 55,900.00 | 54,069.95 | 36,593 |
| 2022-08-29 | 53,500.00 | 55,400.00 | 53,300.00 | 54,700.00 | 52,909.24 | 36,828 |
| 2022-08-26 | 56,600.00 | 57,600.00 | 55,400.00 | 55,500.00 | 53,683.04 | 38,262 |
| 2022-08-25 | 55,200.00 | 56,500.00 | 54,800.00 | 56,400.00 | 54,553.58 | 27,721 |
| 2022-08-24 | 55,500.00 | 56,000.00 | 54,500.00 | 55,200.00 | 53,392.87 | 26,411 |
| 2022-08-23 | 54,600.00 | 56,300.00 | 53,500.00 | 55,300.00 | 53,489.59 | 41,128 |
| 2022-08-22 | 55,100.00 | 55,500.00 | 54,200.00 | 55,100.00 | 53,296.14 | 31,621 |
| 2022-08-19 | 58,100.00 | 58,100.00 | 55,900.00 | 56,100.00 | 54,263.40 | 45,646 |
| 2022-08-18 | 56,400.00 | 58,000.00 | 55,800.00 | 57,800.00 | 55,907.75 | 51,111 |
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.