NEXTIN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 63,100.00 | 64,800.00 | 62,300.00 | 64,800.00 | 63,742.19 | 71,633 |
| 2024-10-30 | 67,000.00 | 67,000.00 | 63,600.00 | 63,700.00 | 62,660.15 | 137,262 |
| 2024-10-29 | 67,200.00 | 68,500.00 | 66,400.00 | 66,700.00 | 65,611.18 | 46,407 |
| 2024-10-28 | 68,000.00 | 68,100.00 | 64,100.00 | 67,200.00 | 66,103.02 | 79,283 |
| 2024-10-25 | 67,700.00 | 68,000.00 | 67,000.00 | 67,500.00 | 66,398.12 | 33,755 |
| 2024-10-24 | 66,900.00 | 68,900.00 | 65,000.00 | 67,700.00 | 66,594.85 | 99,028 |
| 2024-10-23 | 64,700.00 | 66,900.00 | 63,600.00 | 66,300.00 | 65,217.71 | 120,677 |
| 2024-10-22 | 64,300.00 | 66,200.00 | 62,900.00 | 64,600.00 | 63,545.46 | 154,833 |
| 2024-10-21 | 62,400.00 | 64,000.00 | 62,400.00 | 63,900.00 | 62,856.89 | 83,429 |
| 2024-10-18 | 62,200.00 | 64,400.00 | 61,700.00 | 63,100.00 | 62,069.95 | 81,179 |
| 2024-10-17 | 58,300.00 | 64,400.00 | 57,800.00 | 62,800.00 | 61,774.84 | 273,654 |
| 2024-10-16 | 54,800.00 | 58,200.00 | 54,200.00 | 57,600.00 | 56,659.73 | 42,208 |
| 2024-10-15 | 55,600.00 | 56,400.00 | 55,500.00 | 56,100.00 | 55,184.21 | 15,995 |
| 2024-10-14 | 55,200.00 | 56,500.00 | 55,100.00 | 56,000.00 | 55,085.85 | 20,398 |
| 2024-10-11 | 56,000.00 | 56,400.00 | 55,100.00 | 55,600.00 | 54,692.38 | 32,479 |
| 2024-10-10 | 56,600.00 | 56,800.00 | 55,000.00 | 55,500.00 | 54,594.01 | 543,305 |
| 2024-10-08 | 54,600.00 | 56,100.00 | 53,800.00 | 55,600.00 | 54,692.38 | 51,859 |
| 2024-10-07 | 52,600.00 | 54,300.00 | 52,100.00 | 53,900.00 | 53,020.13 | 35,667 |
| 2024-10-04 | 53,000.00 | 53,800.00 | 52,500.00 | 52,900.00 | 52,036.45 | 29,688 |
| 2024-10-02 | 51,700.00 | 52,900.00 | 50,800.00 | 52,600.00 | 51,741.35 | 31,843 |
| 2024-09-30 | 51,700.00 | 52,700.00 | 50,900.00 | 52,500.00 | 51,642.98 | 51,454 |
| 2024-09-27 | 51,300.00 | 51,800.00 | 50,800.00 | 51,300.00 | 50,462.57 | 33,028 |
| 2024-09-26 | 50,500.00 | 52,000.00 | 49,800.00 | 51,300.00 | 50,462.57 | 72,292 |
| 2024-09-25 | 49,050.00 | 50,100.00 | 48,200.00 | 49,350.00 | 48,544.40 | 73,324 |
| 2024-09-24 | 45,750.00 | 47,400.00 | 45,200.00 | 47,400.00 | 46,626.23 | 28,344 |
| 2024-09-23 | 43,500.00 | 46,000.00 | 43,000.00 | 45,750.00 | 45,003.17 | 49,112 |
| 2024-09-20 | 45,000.00 | 45,150.00 | 43,000.00 | 43,150.00 | 42,445.61 | 47,596 |
| 2024-09-19 | 43,600.00 | 44,650.00 | 43,400.00 | 44,200.00 | 43,478.47 | 41,472 |
| 2024-09-13 | 45,000.00 | 45,000.00 | 44,000.00 | 44,500.00 | 43,773.57 | 28,913 |
| 2024-09-12 | 44,350.00 | 45,650.00 | 44,000.00 | 45,000.00 | 44,265.41 | 64,900 |
| 2024-09-11 | 42,550.00 | 43,750.00 | 42,050.00 | 43,100.00 | 42,396.43 | 49,102 |
| 2024-09-10 | 41,700.00 | 44,150.00 | 41,150.00 | 41,950.00 | 41,265.20 | 49,190 |
| 2024-09-09 | 40,950.00 | 42,100.00 | 40,350.00 | 42,000.00 | 41,314.39 | 49,132 |
| 2024-09-06 | 42,150.00 | 42,900.00 | 41,200.00 | 41,650.00 | 40,970.10 | 61,637 |
| 2024-09-05 | 45,000.00 | 45,000.00 | 42,450.00 | 42,850.00 | 42,150.51 | 87,238 |
| 2024-09-04 | 46,000.00 | 46,000.00 | 42,900.00 | 43,600.00 | 42,888.27 | 89,914 |
| 2024-09-03 | 46,950.00 | 47,200.00 | 46,300.00 | 46,800.00 | 46,036.03 | 21,742 |
| 2024-09-02 | 47,800.00 | 47,800.00 | 46,550.00 | 46,950.00 | 46,183.58 | 25,923 |
| 2024-08-30 | 48,200.00 | 48,600.00 | 47,350.00 | 48,200.00 | 47,413.18 | 31,303 |
| 2024-08-29 | 48,500.00 | 50,000.00 | 47,900.00 | 48,200.00 | 47,413.18 | 35,817 |
| 2024-08-28 | 48,900.00 | 49,450.00 | 47,600.00 | 49,450.00 | 48,642.77 | 37,806 |
| 2024-08-27 | 49,850.00 | 49,850.00 | 48,450.00 | 48,900.00 | 48,101.75 | 56,319 |
| 2024-08-26 | 50,900.00 | 51,700.00 | 49,250.00 | 49,800.00 | 48,987.06 | 37,352 |
| 2024-08-23 | 50,000.00 | 50,800.00 | 49,600.00 | 50,400.00 | 49,577.26 | 33,004 |
| 2024-08-22 | 51,400.00 | 51,800.00 | 50,000.00 | 50,500.00 | 49,675.63 | 42,447 |
| 2024-08-21 | 51,000.00 | 51,900.00 | 50,800.00 | 51,400.00 | 50,560.94 | 48,460 |
| 2024-08-20 | 51,600.00 | 52,700.00 | 51,600.00 | 51,800.00 | 50,954.41 | 32,242 |
| 2024-08-19 | 51,300.00 | 52,400.00 | 51,000.00 | 51,800.00 | 50,954.41 | 22,437 |
| 2024-08-16 | 52,400.00 | 53,300.00 | 51,400.00 | 51,800.00 | 50,954.41 | 65,257 |
| 2024-08-14 | 52,000.00 | 52,900.00 | 51,400.00 | 52,800.00 | 51,938.08 | 32,431 |
| 2024-08-13 | 50,100.00 | 51,300.00 | 49,900.00 | 51,100.00 | 50,265.84 | 31,725 |
| 2024-08-12 | 48,050.00 | 50,600.00 | 47,750.00 | 50,300.00 | 49,478.89 | 32,515 |
| 2024-08-09 | 48,550.00 | 49,900.00 | 47,950.00 | 48,100.00 | 47,314.81 | 50,154 |
| 2024-08-08 | 47,600.00 | 48,200.00 | 46,850.00 | 47,000.00 | 46,232.76 | 44,377 |
| 2024-08-07 | 47,050.00 | 50,300.00 | 47,000.00 | 48,950.00 | 48,150.93 | 62,845 |
| 2024-08-06 | 45,400.00 | 49,450.00 | 45,150.00 | 48,500.00 | 47,708.28 | 154,497 |
| 2024-08-05 | 53,400.00 | 53,700.00 | 44,900.00 | 45,000.00 | 44,265.41 | 221,835 |
| 2024-08-02 | 56,800.00 | 57,200.00 | 54,000.00 | 54,500.00 | 53,610.33 | 70,722 |
| 2024-08-01 | 56,800.00 | 60,100.00 | 56,500.00 | 57,500.00 | 56,561.36 | 72,622 |
| 2024-07-31 | 55,400.00 | 57,500.00 | 54,500.00 | 56,000.00 | 55,085.85 | 53,230 |
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.