NEXTIN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 58,400.00 | 60,100.00 | 57,800.00 | 59,000.00 | 58,584.39 | 84,678 |
| 2025-10-27 | 59,200.00 | 59,300.00 | 57,500.00 | 58,400.00 | 57,988.62 | 103,761 |
| 2025-10-24 | 60,500.00 | 60,900.00 | 58,500.00 | 59,500.00 | 59,080.87 | 95,448 |
| 2025-10-23 | 59,000.00 | 61,600.00 | 58,500.00 | 59,600.00 | 59,180.17 | 214,694 |
| 2025-10-22 | 58,600.00 | 61,500.00 | 57,100.00 | 60,000.00 | 59,577.35 | 219,769 |
| 2025-10-21 | 55,800.00 | 60,800.00 | 55,800.00 | 58,600.00 | 58,187.21 | 472,272 |
| 2025-10-20 | 51,400.00 | 56,500.00 | 50,500.00 | 55,900.00 | 55,506.23 | 244,369 |
| 2025-10-17 | 50,400.00 | 52,200.00 | 50,200.00 | 51,700.00 | 51,335.81 | 60,586 |
| 2025-10-16 | 51,200.00 | 51,700.00 | 50,500.00 | 51,300.00 | 50,938.63 | 38,698 |
| 2025-10-15 | 52,000.00 | 52,300.00 | 51,100.00 | 51,700.00 | 51,335.81 | 45,953 |
| 2025-10-14 | 54,300.00 | 54,300.00 | 50,300.00 | 51,600.00 | 51,236.52 | 80,254 |
| 2025-10-13 | 51,400.00 | 53,500.00 | 51,000.00 | 53,200.00 | 52,825.25 | 64,191 |
| 2025-10-10 | 53,700.00 | 53,900.00 | 52,000.00 | 52,800.00 | 52,428.07 | 69,042 |
| 2025-10-02 | 52,400.00 | 52,500.00 | 51,100.00 | 52,200.00 | 51,832.29 | 90,143 |
| 2025-10-01 | 49,500.00 | 52,000.00 | 49,500.00 | 51,200.00 | 50,839.34 | 75,795 |
| 2025-09-30 | 49,000.00 | 51,800.00 | 49,000.00 | 49,500.00 | 49,151.31 | 57,032 |
| 2025-09-29 | 48,200.00 | 49,500.00 | 48,100.00 | 49,100.00 | 48,754.13 | 23,315 |
| 2025-09-26 | 49,550.00 | 50,200.00 | 48,000.00 | 48,400.00 | 48,059.06 | 60,580 |
| 2025-09-25 | 51,200.00 | 51,200.00 | 50,100.00 | 50,300.00 | 49,945.68 | 29,639 |
| 2025-09-24 | 50,500.00 | 51,700.00 | 49,950.00 | 51,600.00 | 51,236.52 | 47,921 |
| 2025-09-23 | 51,900.00 | 52,100.00 | 50,200.00 | 51,000.00 | 50,640.75 | 36,378 |
| 2025-09-22 | 52,000.00 | 52,200.00 | 50,700.00 | 51,000.00 | 50,640.75 | 74,085 |
| 2025-09-19 | 52,200.00 | 52,700.00 | 50,500.00 | 51,800.00 | 51,435.11 | 103,236 |
| 2025-09-18 | 49,850.00 | 51,700.00 | 49,000.00 | 50,600.00 | 50,243.56 | 101,036 |
| 2025-09-17 | 48,350.00 | 49,800.00 | 47,850.00 | 49,700.00 | 49,349.90 | 45,647 |
| 2025-09-16 | 48,200.00 | 49,000.00 | 47,700.00 | 48,800.00 | 48,456.24 | 45,893 |
| 2025-09-15 | 48,000.00 | 48,300.00 | 47,350.00 | 48,100.00 | 47,761.17 | 50,702 |
| 2025-09-12 | 47,300.00 | 47,900.00 | 46,900.00 | 47,350.00 | 47,016.46 | 39,270 |
| 2025-09-11 | 46,400.00 | 48,000.00 | 45,500.00 | 48,000.00 | 47,661.88 | 79,662 |
| 2025-09-10 | 45,950.00 | 46,500.00 | 45,900.00 | 46,050.00 | 45,725.61 | 29,439 |
| 2025-09-09 | 45,000.00 | 46,150.00 | 45,000.00 | 45,900.00 | 45,576.67 | 35,143 |
| 2025-09-08 | 45,000.00 | 45,500.00 | 44,200.00 | 45,200.00 | 44,881.60 | 41,912 |
| 2025-09-05 | 44,000.00 | 45,150.00 | 43,500.00 | 44,750.00 | 44,434.77 | 58,355 |
| 2025-09-04 | 42,350.00 | 44,150.00 | 42,200.00 | 43,250.00 | 42,945.34 | 41,022 |
| 2025-09-03 | 40,950.00 | 42,200.00 | 40,900.00 | 42,150.00 | 41,853.09 | 25,447 |
| 2025-09-02 | 41,000.00 | 41,500.00 | 40,750.00 | 41,500.00 | 41,207.67 | 22,964 |
| 2025-09-01 | 42,600.00 | 42,600.00 | 40,800.00 | 41,000.00 | 40,711.19 | 54,002 |
| 2025-08-29 | 42,100.00 | 42,850.00 | 42,100.00 | 42,550.00 | 42,250.27 | 29,201 |
| 2025-08-28 | 41,900.00 | 42,950.00 | 41,900.00 | 42,300.00 | 42,002.03 | 24,317 |
| 2025-08-27 | 42,800.00 | 42,950.00 | 42,150.00 | 42,550.00 | 42,250.27 | 23,356 |
| 2025-08-26 | 42,400.00 | 43,150.00 | 41,850.00 | 42,700.00 | 42,399.21 | 54,602 |
| 2025-08-25 | 42,150.00 | 42,650.00 | 42,050.00 | 42,050.00 | 41,753.79 | 22,713 |
| 2025-08-22 | 42,100.00 | 42,650.00 | 41,850.00 | 42,000.00 | 41,704.14 | 27,023 |
| 2025-08-21 | 43,450.00 | 43,450.00 | 41,600.00 | 41,950.00 | 41,654.50 | 65,371 |
| 2025-08-20 | 44,150.00 | 44,600.00 | 42,900.00 | 43,450.00 | 43,143.93 | 45,100 |
| 2025-08-19 | 45,250.00 | 45,750.00 | 44,600.00 | 45,050.00 | 44,732.66 | 39,612 |
| 2025-08-18 | 47,250.00 | 47,250.00 | 45,600.00 | 45,700.00 | 45,378.08 | 55,555 |
| 2025-08-14 | 47,900.00 | 47,900.00 | 46,650.00 | 47,400.00 | 47,066.11 | 43,289 |
| 2025-08-13 | 47,400.00 | 48,100.00 | 46,850.00 | 47,400.00 | 47,066.11 | 23,945 |
| 2025-08-12 | 48,200.00 | 48,250.00 | 47,100.00 | 47,150.00 | 46,817.87 | 30,888 |
| 2025-08-11 | 48,400.00 | 48,850.00 | 47,900.00 | 47,900.00 | 47,562.58 | 26,042 |
| 2025-08-08 | 48,550.00 | 49,450.00 | 48,300.00 | 48,500.00 | 48,158.36 | 46,941 |
| 2025-08-07 | 47,100.00 | 49,200.00 | 46,750.00 | 48,700.00 | 48,356.95 | 68,471 |
| 2025-08-06 | 47,350.00 | 47,350.00 | 46,300.00 | 46,950.00 | 46,619.27 | 18,027 |
| 2025-08-05 | 46,750.00 | 47,200.00 | 46,200.00 | 46,900.00 | 46,569.63 | 28,771 |
| 2025-08-04 | 45,850.00 | 47,950.00 | 45,300.00 | 46,650.00 | 46,321.39 | 48,370 |
| 2025-08-01 | 47,400.00 | 47,400.00 | 45,700.00 | 45,850.00 | 45,527.02 | 28,735 |
| 2025-07-31 | 47,300.00 | 47,600.00 | 46,600.00 | 47,450.00 | 47,115.75 | 27,174 |
| 2025-07-30 | 46,500.00 | 47,400.00 | 46,400.00 | 46,950.00 | 46,619.27 | 15,968 |
| 2025-07-29 | 46,450.00 | 47,050.00 | 45,850.00 | 46,650.00 | 46,321.39 | 20,149 |
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.