NEXTIN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 58,000.00 | 58,000.00 | 56,100.00 | 56,500.00 | 54,650.31 | 41,441 |
| 2022-08-16 | 58,000.00 | 58,200.00 | 55,300.00 | 57,500.00 | 55,617.57 | 82,751 |
| 2022-08-12 | 54,800.00 | 58,100.00 | 54,500.00 | 57,200.00 | 55,327.39 | 129,096 |
| 2022-08-11 | 56,500.00 | 57,700.00 | 54,300.00 | 54,800.00 | 53,005.96 | 101,461 |
| 2022-08-10 | 56,900.00 | 56,900.00 | 54,600.00 | 55,600.00 | 53,779.77 | 77,777 |
| 2022-08-09 | 59,800.00 | 59,800.00 | 55,600.00 | 56,800.00 | 54,940.49 | 115,511 |
| 2022-08-08 | 61,100.00 | 61,700.00 | 59,500.00 | 59,800.00 | 57,842.27 | 73,372 |
| 2022-08-05 | 62,700.00 | 63,900.00 | 62,000.00 | 62,400.00 | 60,357.15 | 31,514 |
| 2022-08-04 | 63,600.00 | 64,600.00 | 62,100.00 | 63,200.00 | 61,130.96 | 47,021 |
| 2022-08-03 | 63,500.00 | 63,700.00 | 60,500.00 | 63,600.00 | 61,517.87 | 80,055 |
| 2022-08-02 | 63,200.00 | 63,700.00 | 61,900.00 | 63,500.00 | 61,421.14 | 27,531 |
| 2022-08-01 | 64,600.00 | 64,600.00 | 63,000.00 | 63,200.00 | 61,130.96 | 31,668 |
| 2022-07-29 | 63,000.00 | 64,600.00 | 62,900.00 | 63,500.00 | 61,421.14 | 43,529 |
| 2022-07-28 | 63,500.00 | 63,900.00 | 62,900.00 | 63,400.00 | 61,324.42 | 28,245 |
| 2022-07-27 | 63,700.00 | 64,500.00 | 62,700.00 | 62,700.00 | 60,647.33 | 16,201 |
| 2022-07-26 | 64,400.00 | 64,800.00 | 63,100.00 | 63,800.00 | 61,711.32 | 25,043 |
| 2022-07-25 | 63,500.00 | 64,900.00 | 63,200.00 | 64,300.00 | 62,194.95 | 38,368 |
| 2022-07-22 | 63,000.00 | 64,500.00 | 62,300.00 | 63,800.00 | 61,711.32 | 57,078 |
| 2022-07-21 | 60,700.00 | 63,600.00 | 60,700.00 | 62,600.00 | 60,550.61 | 68,846 |
| 2022-07-20 | 61,100.00 | 61,900.00 | 60,500.00 | 60,700.00 | 58,712.81 | 27,297 |
| 2022-07-19 | 61,100.00 | 61,100.00 | 59,300.00 | 60,200.00 | 58,229.18 | 394,543 |
| 2022-07-18 | 61,000.00 | 61,600.00 | 60,700.00 | 61,100.00 | 59,099.71 | 17,086 |
| 2022-07-15 | 61,000.00 | 61,600.00 | 60,400.00 | 60,700.00 | 58,712.81 | 24,800 |
| 2022-07-14 | 61,100.00 | 61,700.00 | 60,400.00 | 60,800.00 | 58,809.53 | 25,448 |
| 2022-07-13 | 59,300.00 | 62,300.00 | 58,600.00 | 60,700.00 | 58,712.81 | 40,525 |
| 2022-07-12 | 59,900.00 | 61,500.00 | 58,900.00 | 59,200.00 | 57,261.91 | 42,173 |
| 2022-07-11 | 59,400.00 | 62,300.00 | 57,600.00 | 60,500.00 | 58,519.36 | 58,190 |
| 2022-07-08 | 58,700.00 | 59,100.00 | 57,100.00 | 59,000.00 | 57,068.46 | 55,776 |
| 2022-07-07 | 54,800.00 | 58,300.00 | 54,600.00 | 57,500.00 | 55,617.57 | 100,082 |
| 2022-07-06 | 54,900.00 | 55,200.00 | 53,300.00 | 54,300.00 | 52,522.33 | 37,002 |
| 2022-07-05 | 54,000.00 | 55,200.00 | 53,400.00 | 54,300.00 | 52,522.33 | 21,618 |
| 2022-07-04 | 55,000.00 | 55,700.00 | 52,900.00 | 53,300.00 | 51,555.07 | 27,102 |
| 2022-07-01 | 55,400.00 | 56,500.00 | 53,800.00 | 54,300.00 | 52,522.33 | 46,061 |
| 2022-06-30 | 55,900.00 | 56,500.00 | 54,000.00 | 55,400.00 | 53,586.32 | 33,364 |
| 2022-06-29 | 55,400.00 | 57,100.00 | 54,500.00 | 56,000.00 | 54,166.68 | 43,536 |
| 2022-06-28 | 55,100.00 | 56,400.00 | 53,900.00 | 55,400.00 | 53,586.32 | 60,363 |
| 2022-06-27 | 55,000.00 | 55,700.00 | 53,400.00 | 54,100.00 | 52,328.88 | 55,930 |
| 2022-06-24 | 50,500.00 | 54,700.00 | 50,400.00 | 54,400.00 | 52,619.06 | 83,659 |
| 2022-06-23 | 51,300.00 | 52,900.00 | 49,550.00 | 50,400.00 | 48,750.01 | 85,917 |
| 2022-06-22 | 56,000.00 | 56,300.00 | 51,500.00 | 51,900.00 | 50,200.90 | 101,578 |
| 2022-06-21 | 56,200.00 | 56,800.00 | 55,000.00 | 55,800.00 | 53,973.22 | 47,683 |
| 2022-06-20 | 59,300.00 | 59,700.00 | 55,000.00 | 56,100.00 | 54,263.40 | 93,681 |
| 2022-06-17 | 58,200.00 | 58,900.00 | 56,200.00 | 58,500.00 | 56,584.83 | 139,556 |
| 2022-06-16 | 63,000.00 | 63,200.00 | 59,300.00 | 59,700.00 | 57,745.55 | 98,500 |
| 2022-06-15 | 65,800.00 | 65,800.00 | 59,500.00 | 61,300.00 | 59,293.17 | 155,335 |
| 2022-06-14 | 64,100.00 | 66,700.00 | 63,800.00 | 65,400.00 | 63,258.94 | 66,898 |
| 2022-06-13 | 67,300.00 | 68,400.00 | 66,000.00 | 66,400.00 | 64,226.20 | 74,549 |
| 2022-06-10 | 71,500.00 | 71,600.00 | 68,900.00 | 69,500.00 | 67,224.71 | 49,828 |
| 2022-06-09 | 71,800.00 | 72,200.00 | 70,200.00 | 72,200.00 | 69,836.32 | 36,126 |
| 2022-06-08 | 69,800.00 | 72,600.00 | 69,500.00 | 72,000.00 | 69,642.87 | 60,058 |
| 2022-06-07 | 71,300.00 | 71,300.00 | 68,800.00 | 70,000.00 | 67,708.35 | 46,114 |
| 2022-06-03 | 71,000.00 | 72,000.00 | 70,500.00 | 71,300.00 | 68,965.79 | 59,189 |
| 2022-06-02 | 70,100.00 | 70,600.00 | 69,000.00 | 70,200.00 | 67,901.80 | 36,327 |
| 2022-05-31 | 67,900.00 | 70,100.00 | 67,200.00 | 70,100.00 | 67,805.07 | 43,546 |
| 2022-05-30 | 67,800.00 | 67,900.00 | 66,600.00 | 67,400.00 | 65,193.46 | 13,043 |
| 2022-05-27 | 66,800.00 | 67,700.00 | 65,800.00 | 67,000.00 | 64,806.56 | 24,130 |
| 2022-05-26 | 67,000.00 | 68,300.00 | 66,200.00 | 66,300.00 | 64,129.48 | 31,842 |
| 2022-05-25 | 66,700.00 | 68,000.00 | 66,100.00 | 67,000.00 | 64,806.56 | 33,213 |
| 2022-05-24 | 68,400.00 | 68,900.00 | 66,200.00 | 66,500.00 | 64,322.93 | 39,056 |
| 2022-05-23 | 68,000.00 | 69,700.00 | 68,000.00 | 68,400.00 | 66,160.73 | 26,135 |
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.