NEXTIN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 53,800.00 | 55,000.00 | 51,400.00 | 52,500.00 | 50,335.81 | 54,643 |
| 2021-11-23 | 54,500.00 | 54,500.00 | 52,500.00 | 53,100.00 | 50,911.08 | 33,230 |
| 2021-11-22 | 53,200.00 | 55,400.00 | 52,600.00 | 54,300.00 | 52,061.61 | 86,094 |
| 2021-11-19 | 52,200.00 | 53,500.00 | 52,000.00 | 52,600.00 | 50,431.69 | 456,410 |
| 2021-11-18 | 50,800.00 | 52,400.00 | 50,200.00 | 52,200.00 | 50,048.18 | 32,381 |
| 2021-11-17 | 53,500.00 | 53,500.00 | 50,800.00 | 51,600.00 | 49,472.91 | 37,620 |
| 2021-11-16 | 51,900.00 | 53,600.00 | 51,900.00 | 52,800.00 | 50,623.44 | 31,265 |
| 2021-11-15 | 50,800.00 | 52,700.00 | 50,700.00 | 52,300.00 | 50,144.05 | 30,758 |
| 2021-11-12 | 50,600.00 | 51,300.00 | 49,750.00 | 50,800.00 | 48,705.89 | 24,529 |
| 2021-11-11 | 49,050.00 | 50,500.00 | 49,000.00 | 49,600.00 | 47,555.35 | 26,737 |
| 2021-11-10 | 50,900.00 | 50,900.00 | 49,550.00 | 49,600.00 | 47,555.35 | 26,252 |
| 2021-11-09 | 49,900.00 | 51,000.00 | 49,900.00 | 50,200.00 | 48,130.62 | 13,291 |
| 2021-11-08 | 50,200.00 | 50,800.00 | 49,750.00 | 50,500.00 | 48,418.25 | 22,026 |
| 2021-11-05 | 50,600.00 | 51,600.00 | 49,800.00 | 50,200.00 | 48,130.62 | 31,678 |
| 2021-11-04 | 51,400.00 | 52,300.00 | 50,000.00 | 50,600.00 | 48,514.13 | 29,135 |
| 2021-11-03 | 52,600.00 | 53,700.00 | 51,100.00 | 51,200.00 | 49,089.40 | 19,430 |
| 2021-11-02 | 52,100.00 | 53,600.00 | 52,100.00 | 52,900.00 | 50,719.32 | 18,319 |
| 2021-11-01 | 53,200.00 | 53,600.00 | 52,000.00 | 52,000.00 | 49,856.42 | 21,340 |
| 2021-10-29 | 55,300.00 | 55,700.00 | 52,000.00 | 53,100.00 | 50,911.08 | 40,294 |
| 2021-10-28 | 53,800.00 | 55,400.00 | 52,900.00 | 54,800.00 | 52,541.00 | 43,220 |
| 2021-10-27 | 53,200.00 | 54,300.00 | 52,900.00 | 53,700.00 | 51,486.34 | 37,816 |
| 2021-10-26 | 51,100.00 | 52,500.00 | 51,100.00 | 52,500.00 | 50,335.81 | 23,400 |
| 2021-10-25 | 50,600.00 | 51,600.00 | 50,100.00 | 51,000.00 | 48,897.64 | 13,323 |
| 2021-10-22 | 50,000.00 | 51,300.00 | 50,000.00 | 51,000.00 | 48,897.64 | 17,541 |
| 2021-10-21 | 51,500.00 | 52,500.00 | 49,600.00 | 50,500.00 | 48,418.25 | 17,696 |
| 2021-10-20 | 52,200.00 | 52,900.00 | 51,200.00 | 51,400.00 | 49,281.15 | 20,337 |
| 2021-10-19 | 52,200.00 | 53,500.00 | 52,100.00 | 52,100.00 | 49,952.30 | 16,150 |
| 2021-10-18 | 52,200.00 | 53,300.00 | 51,800.00 | 52,100.00 | 49,952.30 | 18,095 |
| 2021-10-15 | 52,800.00 | 53,100.00 | 51,600.00 | 52,000.00 | 49,856.42 | 17,236 |
| 2021-10-14 | 49,350.00 | 52,300.00 | 49,350.00 | 51,800.00 | 49,664.67 | 30,386 |
← NewerPage 21 of 21 · 1,230 trading days
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.