NEXTIN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 55,200.00 | 56,000.00 | 54,000.00 | 54,700.00 | 54,314.68 | 49,764 |
| 2025-04-25 | 56,200.00 | 56,500.00 | 54,600.00 | 55,900.00 | 55,506.23 | 39,973 |
| 2025-04-24 | 55,900.00 | 56,500.00 | 54,700.00 | 55,100.00 | 54,711.86 | 43,199 |
| 2025-04-23 | 56,000.00 | 56,300.00 | 55,200.00 | 55,700.00 | 55,307.64 | 50,742 |
| 2025-04-22 | 55,600.00 | 56,900.00 | 54,100.00 | 54,100.00 | 53,718.91 | 70,060 |
| 2025-04-21 | 56,800.00 | 58,200.00 | 56,600.00 | 57,300.00 | 56,896.37 | 37,202 |
| 2025-04-18 | 55,300.00 | 57,400.00 | 54,900.00 | 57,300.00 | 56,896.37 | 35,739 |
| 2025-04-17 | 56,200.00 | 56,500.00 | 54,100.00 | 55,200.00 | 54,811.16 | 72,394 |
| 2025-04-16 | 55,200.00 | 56,800.00 | 54,500.00 | 56,200.00 | 55,804.12 | 56,093 |
| 2025-04-15 | 57,100.00 | 57,300.00 | 55,800.00 | 56,500.00 | 56,102.00 | 51,235 |
| 2025-04-14 | 57,100.00 | 57,600.00 | 55,200.00 | 56,400.00 | 56,002.71 | 97,251 |
| 2025-04-11 | 53,700.00 | 56,000.00 | 53,000.00 | 55,200.00 | 54,811.16 | 55,338 |
| 2025-04-10 | 55,700.00 | 55,700.00 | 53,300.00 | 54,500.00 | 54,116.09 | 66,913 |
| 2025-04-09 | 53,600.00 | 53,600.00 | 50,700.00 | 51,300.00 | 50,938.63 | 63,523 |
| 2025-04-08 | 53,500.00 | 54,200.00 | 52,200.00 | 53,100.00 | 52,725.95 | 36,270 |
| 2025-04-07 | 52,100.00 | 53,100.00 | 51,500.00 | 51,500.00 | 51,137.22 | 77,888 |
| 2025-04-04 | 56,900.00 | 57,500.00 | 53,700.00 | 55,700.00 | 55,307.64 | 93,282 |
| 2025-04-03 | 55,000.00 | 59,300.00 | 55,000.00 | 57,500.00 | 57,094.96 | 84,127 |
| 2025-04-02 | 59,500.00 | 60,300.00 | 58,200.00 | 59,100.00 | 58,683.69 | 34,634 |
| 2025-04-01 | 57,500.00 | 59,700.00 | 56,900.00 | 59,300.00 | 58,882.28 | 41,028 |
| 2025-03-31 | 58,200.00 | 59,500.00 | 55,600.00 | 57,200.00 | 56,797.07 | 78,391 |
| 2025-03-28 | 60,300.00 | 61,100.00 | 59,200.00 | 59,900.00 | 59,478.05 | 26,100 |
| 2025-03-27 | 61,300.00 | 62,700.00 | 59,900.00 | 61,100.00 | 60,669.60 | 46,840 |
| 2025-03-26 | 61,300.00 | 62,700.00 | 60,100.00 | 62,000.00 | 61,563.26 | 56,046 |
| 2025-03-25 | 62,600.00 | 64,000.00 | 60,400.00 | 60,400.00 | 59,974.53 | 59,859 |
| 2025-03-24 | 62,000.00 | 63,200.00 | 61,500.00 | 63,000.00 | 62,556.22 | 48,184 |
| 2025-03-21 | 59,700.00 | 62,800.00 | 59,100.00 | 62,800.00 | 62,357.62 | 150,207 |
| 2025-03-20 | 58,800.00 | 59,300.00 | 57,500.00 | 58,900.00 | 58,485.10 | 46,939 |
| 2025-03-19 | 58,000.00 | 59,300.00 | 57,500.00 | 58,300.00 | 57,889.32 | 46,816 |
| 2025-03-18 | 61,100.00 | 61,100.00 | 58,200.00 | 58,400.00 | 57,988.62 | 51,525 |
| 2025-03-17 | 58,700.00 | 61,400.00 | 57,400.00 | 59,700.00 | 59,279.46 | 159,919 |
| 2025-03-14 | 51,000.00 | 57,300.00 | 51,000.00 | 57,200.00 | 56,797.07 | 242,529 |
| 2025-03-13 | 53,600.00 | 53,800.00 | 51,000.00 | 51,000.00 | 50,640.75 | 74,100 |
| 2025-03-12 | 50,600.00 | 53,500.00 | 50,500.00 | 53,000.00 | 52,626.66 | 63,536 |
| 2025-03-11 | 50,000.00 | 50,600.00 | 49,000.00 | 50,600.00 | 50,243.56 | 58,595 |
| 2025-03-10 | 51,800.00 | 53,400.00 | 51,100.00 | 51,300.00 | 50,938.63 | 36,294 |
| 2025-03-07 | 50,200.00 | 54,600.00 | 49,950.00 | 52,700.00 | 52,328.77 | 101,160 |
| 2025-03-06 | 50,800.00 | 51,500.00 | 49,750.00 | 49,850.00 | 49,498.85 | 39,233 |
| 2025-03-05 | 50,300.00 | 51,100.00 | 49,700.00 | 50,700.00 | 50,342.86 | 32,000 |
| 2025-03-04 | 49,500.00 | 49,900.00 | 48,350.00 | 49,750.00 | 49,399.55 | 70,983 |
| 2025-02-28 | 51,800.00 | 52,400.00 | 49,900.00 | 49,900.00 | 49,548.49 | 105,644 |
| 2025-02-27 | 54,100.00 | 54,700.00 | 52,200.00 | 52,500.00 | 52,130.18 | 68,730 |
| 2025-02-26 | 53,500.00 | 54,100.00 | 52,800.00 | 53,900.00 | 53,520.32 | 28,471 |
| 2025-02-25 | 53,500.00 | 54,500.00 | 53,100.00 | 53,800.00 | 53,421.02 | 35,219 |
| 2025-02-24 | 54,200.00 | 54,600.00 | 53,300.00 | 54,000.00 | 53,619.61 | 62,813 |
| 2025-02-21 | 56,800.00 | 57,500.00 | 55,000.00 | 55,200.00 | 54,811.16 | 98,780 |
| 2025-02-20 | 58,100.00 | 58,400.00 | 56,000.00 | 57,000.00 | 56,598.48 | 39,260 |
| 2025-02-19 | 57,000.00 | 59,000.00 | 57,000.00 | 57,600.00 | 57,194.25 | 63,521 |
| 2025-02-18 | 55,900.00 | 57,200.00 | 55,400.00 | 56,600.00 | 56,201.30 | 53,463 |
| 2025-02-17 | 56,700.00 | 56,900.00 | 55,400.00 | 55,900.00 | 55,506.23 | 38,192 |
| 2025-02-14 | 57,500.00 | 57,500.00 | 55,800.00 | 55,900.00 | 55,506.23 | 40,759 |
| 2025-02-13 | 56,500.00 | 57,100.00 | 55,000.00 | 56,700.00 | 56,300.59 | 70,907 |
| 2025-02-12 | 56,500.00 | 57,300.00 | 55,900.00 | 56,300.00 | 55,903.41 | 48,858 |
| 2025-02-11 | 59,600.00 | 60,500.00 | 56,800.00 | 57,200.00 | 56,797.07 | 63,240 |
| 2025-02-10 | 58,000.00 | 60,600.00 | 57,600.00 | 59,600.00 | 59,180.17 | 65,991 |
| 2025-02-07 | 58,500.00 | 62,200.00 | 57,100.00 | 60,100.00 | 59,676.64 | 206,294 |
| 2025-02-06 | 55,400.00 | 59,200.00 | 55,300.00 | 58,300.00 | 57,889.32 | 101,726 |
| 2025-02-05 | 54,600.00 | 56,100.00 | 54,500.00 | 54,700.00 | 54,314.68 | 42,064 |
| 2025-02-04 | 56,100.00 | 58,000.00 | 54,700.00 | 54,800.00 | 54,413.98 | 46,323 |
| 2025-02-03 | 55,300.00 | 56,400.00 | 52,200.00 | 54,300.00 | 53,917.50 | 95,566 |
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.