NEXTIN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 68,400.00 | 69,000.00 | 67,500.00 | 68,400.00 | 66,160.73 | 41,367 |
| 2022-05-19 | 67,200.00 | 69,100.00 | 66,800.00 | 68,700.00 | 66,450.90 | 37,764 |
| 2022-05-18 | 70,300.00 | 71,000.00 | 68,500.00 | 68,700.00 | 66,450.90 | 29,079 |
| 2022-05-17 | 67,800.00 | 70,100.00 | 67,800.00 | 70,000.00 | 67,708.35 | 32,590 |
| 2022-05-16 | 68,700.00 | 70,600.00 | 67,900.00 | 68,400.00 | 66,160.73 | 47,610 |
| 2022-05-13 | 66,000.00 | 68,500.00 | 66,000.00 | 67,500.00 | 65,290.19 | 21,692 |
| 2022-05-12 | 68,200.00 | 68,400.00 | 65,800.00 | 66,400.00 | 64,226.20 | 39,247 |
| 2022-05-11 | 68,800.00 | 69,700.00 | 68,300.00 | 68,900.00 | 66,644.36 | 30,190 |
| 2022-05-10 | 65,700.00 | 68,200.00 | 64,300.00 | 67,800.00 | 65,580.37 | 68,065 |
| 2022-05-09 | 69,800.00 | 69,800.00 | 67,100.00 | 67,400.00 | 65,193.46 | 40,269 |
| 2022-05-06 | 69,400.00 | 70,700.00 | 68,700.00 | 70,100.00 | 67,805.07 | 23,613 |
| 2022-05-04 | 70,700.00 | 71,700.00 | 69,800.00 | 70,300.00 | 67,998.52 | 36,779 |
| 2022-05-03 | 69,700.00 | 70,600.00 | 69,000.00 | 70,300.00 | 67,998.52 | 37,563 |
| 2022-05-02 | 66,000.00 | 69,500.00 | 66,000.00 | 69,500.00 | 67,224.71 | 46,282 |
| 2022-04-29 | 67,400.00 | 68,600.00 | 65,900.00 | 68,000.00 | 65,773.82 | 60,533 |
| 2022-04-28 | 70,800.00 | 70,800.00 | 67,100.00 | 67,100.00 | 64,903.29 | 86,983 |
| 2022-04-27 | 69,200.00 | 71,300.00 | 69,100.00 | 70,500.00 | 68,191.98 | 56,375 |
| 2022-04-26 | 70,800.00 | 71,700.00 | 69,500.00 | 71,300.00 | 68,965.79 | 53,075 |
| 2022-04-25 | 72,600.00 | 72,600.00 | 70,100.00 | 70,700.00 | 68,385.43 | 92,713 |
| 2022-04-22 | 74,000.00 | 74,700.00 | 73,300.00 | 74,100.00 | 71,674.12 | 54,133 |
| 2022-04-21 | 76,000.00 | 76,500.00 | 74,300.00 | 74,800.00 | 72,351.20 | 83,187 |
| 2022-04-20 | 72,600.00 | 76,000.00 | 72,100.00 | 75,300.00 | 72,834.83 | 181,410 |
| 2022-04-19 | 70,400.00 | 72,900.00 | 70,200.00 | 72,400.00 | 70,029.77 | 70,499 |
| 2022-04-18 | 69,000.00 | 70,800.00 | 68,800.00 | 70,700.00 | 68,385.43 | 58,642 |
| 2022-04-15 | 69,100.00 | 69,600.00 | 68,000.00 | 69,600.00 | 67,321.44 | 32,856 |
| 2022-04-14 | 70,200.00 | 70,700.00 | 68,900.00 | 69,600.00 | 67,321.44 | 46,155 |
| 2022-04-13 | 68,100.00 | 70,200.00 | 67,200.00 | 69,800.00 | 67,514.89 | 98,826 |
| 2022-04-12 | 65,900.00 | 68,700.00 | 64,800.00 | 68,100.00 | 65,870.55 | 72,692 |
| 2022-04-11 | 66,800.00 | 67,600.00 | 65,500.00 | 65,900.00 | 63,742.57 | 51,559 |
| 2022-04-08 | 64,800.00 | 67,300.00 | 64,000.00 | 67,000.00 | 64,806.56 | 50,071 |
| 2022-04-07 | 65,000.00 | 66,000.00 | 64,000.00 | 64,500.00 | 62,388.40 | 47,225 |
| 2022-04-06 | 65,500.00 | 66,500.00 | 64,700.00 | 64,800.00 | 62,678.58 | 56,113 |
| 2022-04-05 | 67,300.00 | 68,000.00 | 66,500.00 | 66,500.00 | 64,322.93 | 32,038 |
| 2022-04-04 | 67,000.00 | 67,800.00 | 66,000.00 | 67,100.00 | 64,903.29 | 61,751 |
| 2022-04-01 | 68,800.00 | 68,800.00 | 66,600.00 | 67,000.00 | 64,806.56 | 86,043 |
| 2022-03-31 | 66,100.00 | 69,100.00 | 66,100.00 | 68,500.00 | 66,257.45 | 177,244 |
| 2022-03-30 | 64,900.00 | 68,700.00 | 64,700.00 | 66,600.00 | 64,419.65 | 307,357 |
| 2022-03-29 | 61,500.00 | 64,600.00 | 61,400.00 | 64,000.00 | 61,904.77 | 110,741 |
| 2022-03-28 | 60,500.00 | 62,700.00 | 60,400.00 | 61,500.00 | 59,486.62 | 65,452 |
| 2022-03-25 | 62,600.00 | 63,600.00 | 60,600.00 | 60,700.00 | 58,712.81 | 53,445 |
| 2022-03-24 | 61,000.00 | 62,300.00 | 60,200.00 | 61,600.00 | 59,583.34 | 44,139 |
| 2022-03-23 | 61,600.00 | 62,000.00 | 60,200.00 | 61,600.00 | 59,583.34 | 32,371 |
| 2022-03-22 | 61,200.00 | 61,800.00 | 56,600.00 | 61,300.00 | 59,293.17 | 69,894 |
| 2022-03-21 | 61,300.00 | 61,800.00 | 60,600.00 | 61,200.00 | 59,196.44 | 49,856 |
| 2022-03-18 | 60,400.00 | 61,300.00 | 60,000.00 | 60,900.00 | 58,906.26 | 45,282 |
| 2022-03-17 | 60,000.00 | 61,300.00 | 59,600.00 | 60,400.00 | 58,422.63 | 70,921 |
| 2022-03-16 | 58,300.00 | 61,200.00 | 58,300.00 | 59,200.00 | 57,261.91 | 67,213 |
| 2022-03-15 | 57,600.00 | 58,500.00 | 56,300.00 | 58,000.00 | 56,101.20 | 20,770 |
| 2022-03-14 | 59,700.00 | 59,700.00 | 57,600.00 | 57,600.00 | 55,714.30 | 31,125 |
| 2022-03-11 | 57,300.00 | 60,000.00 | 57,100.00 | 59,900.00 | 57,939.00 | 70,448 |
| 2022-03-10 | 55,500.00 | 57,500.00 | 55,100.00 | 57,300.00 | 55,424.12 | 23,235 |
| 2022-03-08 | 55,700.00 | 55,700.00 | 53,900.00 | 54,200.00 | 52,425.60 | 25,771 |
| 2022-03-07 | 57,500.00 | 57,600.00 | 55,500.00 | 55,900.00 | 54,069.95 | 21,600 |
| 2022-03-04 | 57,200.00 | 57,900.00 | 56,600.00 | 57,600.00 | 55,714.30 | 18,973 |
| 2022-03-03 | 56,600.00 | 57,700.00 | 56,600.00 | 57,600.00 | 55,714.30 | 19,032 |
| 2022-03-02 | 55,600.00 | 56,500.00 | 54,800.00 | 56,400.00 | 54,553.58 | 19,655 |
| 2022-02-28 | 53,400.00 | 55,900.00 | 53,200.00 | 55,500.00 | 53,683.04 | 17,258 |
| 2022-02-25 | 54,500.00 | 55,100.00 | 53,400.00 | 54,300.00 | 52,522.33 | 24,583 |
| 2022-02-24 | 55,500.00 | 55,600.00 | 51,700.00 | 53,300.00 | 51,555.07 | 116,871 |
| 2022-02-23 | 55,100.00 | 56,000.00 | 54,800.00 | 55,500.00 | 53,683.04 | 17,488 |
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.