NEXTIN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 55,700.00 | 56,400.00 | 54,800.00 | 54,800.00 | 53,005.96 | 44,429 |
| 2022-02-21 | 56,600.00 | 57,400.00 | 56,100.00 | 57,200.00 | 55,327.39 | 15,950 |
| 2022-02-18 | 55,900.00 | 57,500.00 | 55,600.00 | 57,400.00 | 55,520.84 | 20,545 |
| 2022-02-17 | 57,000.00 | 57,500.00 | 55,200.00 | 56,500.00 | 54,650.31 | 30,959 |
| 2022-02-16 | 55,100.00 | 56,800.00 | 55,100.00 | 56,600.00 | 54,747.03 | 23,792 |
| 2022-02-15 | 56,400.00 | 57,300.00 | 53,400.00 | 53,900.00 | 52,135.43 | 54,748 |
| 2022-02-14 | 58,900.00 | 58,900.00 | 55,700.00 | 56,100.00 | 54,263.40 | 83,275 |
| 2022-02-11 | 59,300.00 | 61,400.00 | 59,000.00 | 59,800.00 | 57,842.27 | 49,367 |
| 2022-02-10 | 60,200.00 | 61,200.00 | 59,700.00 | 60,100.00 | 58,132.45 | 27,344 |
| 2022-02-09 | 59,300.00 | 60,200.00 | 59,000.00 | 59,500.00 | 57,552.09 | 29,896 |
| 2022-02-08 | 59,400.00 | 61,000.00 | 58,400.00 | 59,200.00 | 57,261.91 | 43,549 |
| 2022-02-07 | 61,300.00 | 61,400.00 | 59,300.00 | 59,900.00 | 57,939.00 | 48,137 |
| 2022-02-04 | 59,300.00 | 61,100.00 | 56,700.00 | 60,600.00 | 58,616.08 | 57,251 |
| 2022-02-03 | 61,500.00 | 61,500.00 | 59,500.00 | 59,600.00 | 57,648.82 | 37,768 |
| 2022-01-28 | 58,300.00 | 61,000.00 | 56,800.00 | 60,800.00 | 58,809.53 | 94,725 |
| 2022-01-27 | 54,500.00 | 58,500.00 | 54,200.00 | 57,600.00 | 55,714.30 | 87,392 |
| 2022-01-26 | 55,800.00 | 56,800.00 | 54,400.00 | 55,200.00 | 53,392.87 | 46,941 |
| 2022-01-25 | 57,200.00 | 57,900.00 | 54,700.00 | 55,700.00 | 53,876.50 | 61,124 |
| 2022-01-24 | 57,200.00 | 58,000.00 | 55,700.00 | 57,200.00 | 55,327.39 | 44,285 |
| 2022-01-21 | 58,500.00 | 59,300.00 | 57,100.00 | 58,300.00 | 56,391.38 | 38,293 |
| 2022-01-20 | 57,600.00 | 59,100.00 | 56,000.00 | 58,400.00 | 56,488.10 | 41,090 |
| 2022-01-19 | 59,400.00 | 59,800.00 | 56,200.00 | 57,600.00 | 55,714.30 | 113,479 |
| 2022-01-18 | 63,700.00 | 64,000.00 | 59,800.00 | 60,100.00 | 58,132.45 | 108,270 |
| 2022-01-17 | 61,800.00 | 64,400.00 | 60,400.00 | 63,600.00 | 61,517.87 | 177,287 |
| 2022-01-14 | 60,400.00 | 62,200.00 | 60,200.00 | 61,300.00 | 59,293.17 | 87,676 |
| 2022-01-13 | 59,800.00 | 61,500.00 | 58,400.00 | 61,400.00 | 59,389.89 | 135,959 |
| 2022-01-12 | 55,600.00 | 58,700.00 | 55,600.00 | 58,700.00 | 56,778.28 | 47,741 |
| 2022-01-11 | 57,500.00 | 58,300.00 | 55,400.00 | 55,500.00 | 53,683.04 | 41,886 |
| 2022-01-10 | 58,900.00 | 58,900.00 | 56,400.00 | 56,500.00 | 54,650.31 | 43,760 |
| 2022-01-07 | 57,800.00 | 58,800.00 | 57,800.00 | 58,700.00 | 56,778.28 | 32,136 |
| 2022-01-06 | 57,800.00 | 59,800.00 | 57,500.00 | 58,500.00 | 56,584.83 | 65,218 |
| 2022-01-05 | 59,900.00 | 61,500.00 | 58,400.00 | 59,600.00 | 57,648.82 | 90,806 |
| 2022-01-04 | 60,100.00 | 60,500.00 | 58,500.00 | 59,800.00 | 57,842.27 | 60,660 |
| 2022-01-03 | 60,800.00 | 60,800.00 | 59,100.00 | 60,100.00 | 58,132.45 | 62,326 |
| 2021-12-30 | 58,900.00 | 60,300.00 | 58,500.00 | 60,200.00 | 58,229.18 | 87,608 |
| 2021-12-29 | 57,100.00 | 59,800.00 | 57,100.00 | 59,300.00 | 57,358.64 | 207,510 |
| 2021-12-28 | 57,000.00 | 57,800.00 | 56,500.00 | 57,000.00 | 54,650.31 | 128,447 |
| 2021-12-27 | 56,500.00 | 57,900.00 | 54,300.00 | 57,300.00 | 54,937.94 | 86,662 |
| 2021-12-24 | 57,400.00 | 58,000.00 | 56,200.00 | 56,500.00 | 54,170.92 | 55,700 |
| 2021-12-23 | 57,300.00 | 58,600.00 | 56,700.00 | 56,700.00 | 54,362.67 | 80,129 |
| 2021-12-22 | 59,200.00 | 59,300.00 | 56,900.00 | 57,300.00 | 54,937.94 | 148,002 |
| 2021-12-21 | 53,800.00 | 57,600.00 | 53,800.00 | 57,100.00 | 54,746.18 | 189,264 |
| 2021-12-20 | 53,000.00 | 54,300.00 | 52,400.00 | 54,000.00 | 51,773.98 | 78,972 |
| 2021-12-17 | 50,300.00 | 53,600.00 | 50,300.00 | 53,100.00 | 50,911.08 | 145,702 |
| 2021-12-16 | 51,300.00 | 51,700.00 | 50,300.00 | 50,900.00 | 48,801.77 | 21,397 |
| 2021-12-15 | 51,500.00 | 51,700.00 | 50,200.00 | 50,900.00 | 48,801.77 | 25,853 |
| 2021-12-14 | 50,100.00 | 52,300.00 | 50,000.00 | 51,400.00 | 49,281.15 | 33,067 |
| 2021-12-13 | 48,600.00 | 50,800.00 | 48,600.00 | 50,700.00 | 48,610.01 | 50,507 |
| 2021-12-10 | 49,650.00 | 50,000.00 | 48,450.00 | 48,600.00 | 46,596.58 | 23,137 |
| 2021-12-09 | 50,300.00 | 50,300.00 | 49,200.00 | 49,650.00 | 47,603.29 | 23,833 |
| 2021-12-08 | 50,900.00 | 51,200.00 | 49,150.00 | 49,750.00 | 47,699.17 | 29,343 |
| 2021-12-07 | 49,000.00 | 50,300.00 | 48,650.00 | 49,800.00 | 47,747.11 | 41,800 |
| 2021-12-06 | 49,000.00 | 49,650.00 | 47,800.00 | 49,000.00 | 46,980.09 | 24,148 |
| 2021-12-03 | 48,650.00 | 49,250.00 | 47,650.00 | 49,000.00 | 46,980.09 | 17,351 |
| 2021-12-02 | 45,500.00 | 49,400.00 | 44,800.00 | 48,550.00 | 46,548.64 | 61,719 |
| 2021-12-01 | 45,600.00 | 46,450.00 | 43,100.00 | 46,200.00 | 44,295.51 | 88,401 |
| 2021-11-30 | 49,500.00 | 50,600.00 | 45,500.00 | 45,500.00 | 43,624.37 | 90,860 |
| 2021-11-29 | 49,000.00 | 50,300.00 | 48,500.00 | 49,100.00 | 47,075.97 | 61,231 |
| 2021-11-26 | 52,000.00 | 52,800.00 | 50,200.00 | 50,600.00 | 48,514.13 | 36,391 |
| 2021-11-25 | 52,500.00 | 52,600.00 | 51,000.00 | 52,000.00 | 49,856.42 | 33,976 |
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.