NEXTEEL Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,000.00 | 9,280.00 | 8,940.00 | 9,000.00 | 7,845.78 | 719,779 |
| 2024-07-24 | 9,660.00 | 9,670.00 | 9,190.00 | 9,260.00 | 8,072.43 | 1,040,401 |
| 2024-07-23 | 10,090.00 | 10,400.00 | 9,840.00 | 9,840.00 | 8,578.05 | 2,286,194 |
| 2024-07-22 | 10,120.00 | 10,390.00 | 9,850.00 | 9,850.00 | 8,586.77 | 1,348,176 |
| 2024-07-19 | 10,090.00 | 10,350.00 | 9,940.00 | 10,260.00 | 8,944.18 | 1,533,387 |
| 2024-07-18 | 9,860.00 | 10,740.00 | 9,500.00 | 10,120.00 | 8,822.14 | 6,142,482 |
| 2024-07-17 | 10,100.00 | 10,480.00 | 9,910.00 | 9,970.00 | 8,691.38 | 2,940,951 |
| 2024-07-16 | 9,270.00 | 10,890.00 | 9,270.00 | 9,830.00 | 8,569.33 | 15,078,470 |
| 2024-07-15 | 9,000.00 | 9,350.00 | 8,870.00 | 9,160.00 | 7,985.26 | 923,349 |
| 2024-07-12 | 9,050.00 | 9,070.00 | 8,700.00 | 8,820.00 | 7,688.86 | 559,235 |
| 2024-07-11 | 9,150.00 | 9,160.00 | 8,860.00 | 9,120.00 | 7,950.39 | 609,815 |
| 2024-07-10 | 9,180.00 | 9,180.00 | 8,850.00 | 9,040.00 | 7,880.65 | 634,842 |
| 2024-07-09 | 9,360.00 | 9,400.00 | 9,130.00 | 9,180.00 | 8,002.69 | 509,085 |
| 2024-07-08 | 9,500.00 | 9,500.00 | 9,030.00 | 9,320.00 | 8,124.74 | 606,529 |
| 2024-07-05 | 9,360.00 | 9,550.00 | 9,310.00 | 9,520.00 | 8,299.09 | 638,837 |
| 2024-07-04 | 9,500.00 | 9,700.00 | 9,290.00 | 9,420.00 | 8,211.91 | 820,936 |
| 2024-07-03 | 10,180.00 | 10,400.00 | 9,360.00 | 9,440.00 | 8,229.35 | 1,676,480 |
| 2024-07-02 | 10,600.00 | 10,820.00 | 10,060.00 | 10,100.00 | 8,804.70 | 1,616,476 |
| 2024-07-01 | 10,160.00 | 10,900.00 | 10,030.00 | 10,500.00 | 9,153.41 | 3,109,326 |
| 2024-06-28 | 10,680.00 | 10,850.00 | 10,090.00 | 10,090.00 | 8,795.99 | 1,685,408 |
| 2024-06-27 | 10,620.00 | 11,100.00 | 10,350.00 | 10,730.00 | 9,353.91 | 4,668,136 |
| 2024-06-26 | 10,480.00 | 10,810.00 | 10,390.00 | 10,410.00 | 9,074.95 | 1,468,836 |
| 2024-06-25 | 10,520.00 | 11,340.00 | 10,270.00 | 10,610.00 | 9,249.30 | 5,852,980 |
| 2024-06-24 | 10,550.00 | 10,880.00 | 10,440.00 | 10,690.00 | 9,319.04 | 2,370,716 |
| 2024-06-21 | 10,990.00 | 11,240.00 | 10,690.00 | 10,980.00 | 9,571.85 | 4,024,604 |
| 2024-06-20 | 12,190.00 | 12,360.00 | 10,930.00 | 11,370.00 | 9,911.83 | 17,836,590 |
| 2024-06-19 | 9,260.00 | 11,310.00 | 8,950.00 | 11,310.00 | 9,859.52 | 18,317,039 |
| 2024-06-18 | 9,150.00 | 9,450.00 | 8,670.00 | 8,700.00 | 7,584.25 | 2,347,844 |
| 2024-06-17 | 9,670.00 | 10,090.00 | 9,100.00 | 9,140.00 | 7,967.82 | 2,177,607 |
| 2024-06-14 | 10,330.00 | 10,330.00 | 9,470.00 | 9,670.00 | 8,429.85 | 2,767,079 |
| 2024-06-13 | 9,700.00 | 10,930.00 | 9,580.00 | 10,170.00 | 8,865.73 | 8,373,641 |
| 2024-06-12 | 9,900.00 | 10,190.00 | 9,690.00 | 9,950.00 | 8,673.94 | 2,945,344 |
| 2024-06-11 | 9,900.00 | 10,400.00 | 9,460.00 | 10,400.00 | 9,066.23 | 5,328,261 |
| 2024-06-10 | 9,650.00 | 10,290.00 | 9,430.00 | 10,250.00 | 8,935.47 | 7,910,203 |
| 2024-06-07 | 10,230.00 | 10,770.00 | 9,150.00 | 9,700.00 | 8,456.00 | 29,273,590 |
| 2024-06-05 | 7,310.00 | 9,360.00 | 7,210.00 | 9,360.00 | 8,159.61 | 17,907,260 |
| 2024-06-04 | 7,650.00 | 7,910.00 | 7,090.00 | 7,200.00 | 6,276.62 | 1,667,562 |
| 2024-06-03 | 7,140.00 | 7,950.00 | 7,060.00 | 7,520.00 | 6,555.58 | 3,330,971 |
| 2024-05-31 | 7,140.00 | 7,190.00 | 7,060.00 | 7,090.00 | 6,180.73 | 157,051 |
| 2024-05-30 | 7,000.00 | 7,200.00 | 7,000.00 | 7,140.00 | 6,224.32 | 164,789 |
| 2024-05-29 | 7,460.00 | 7,550.00 | 7,020.00 | 7,030.00 | 6,128.42 | 1,215,724 |
| 2024-05-28 | 8,010.00 | 8,040.00 | 7,910.00 | 7,910.00 | 6,895.57 | 208,437 |
| 2024-05-27 | 8,100.00 | 8,130.00 | 7,980.00 | 8,000.00 | 6,974.02 | 214,544 |
| 2024-05-24 | 7,930.00 | 8,200.00 | 7,850.00 | 8,090.00 | 7,052.48 | 270,567 |
| 2024-05-23 | 7,880.00 | 7,980.00 | 7,810.00 | 7,950.00 | 6,930.44 | 163,625 |
| 2024-05-22 | 7,870.00 | 8,050.00 | 7,840.00 | 7,890.00 | 6,878.13 | 212,756 |
| 2024-05-21 | 7,860.00 | 7,900.00 | 7,780.00 | 7,870.00 | 6,860.70 | 100,575 |
| 2024-05-20 | 7,820.00 | 7,940.00 | 7,780.00 | 7,830.00 | 6,825.82 | 141,922 |
| 2024-05-17 | 7,860.00 | 7,930.00 | 7,800.00 | 7,810.00 | 6,808.39 | 175,249 |
| 2024-05-16 | 7,990.00 | 8,070.00 | 7,800.00 | 7,910.00 | 6,895.57 | 331,381 |
| 2024-05-14 | 8,100.00 | 8,330.00 | 7,950.00 | 7,950.00 | 6,930.44 | 988,968 |
| 2024-05-13 | 7,960.00 | 8,120.00 | 7,870.00 | 8,010.00 | 6,982.74 | 360,619 |
| 2024-05-10 | 7,890.00 | 8,050.00 | 7,840.00 | 7,960.00 | 6,939.15 | 330,838 |
| 2024-05-09 | 7,790.00 | 8,390.00 | 7,760.00 | 7,910.00 | 6,895.57 | 2,483,194 |
| 2024-05-08 | 7,560.00 | 7,820.00 | 7,520.00 | 7,770.00 | 6,773.52 | 300,503 |
| 2024-05-07 | 7,640.00 | 7,700.00 | 7,450.00 | 7,560.00 | 6,590.45 | 239,174 |
| 2024-05-03 | 7,620.00 | 7,690.00 | 7,560.00 | 7,640.00 | 6,660.19 | 133,274 |
| 2024-05-02 | 7,850.00 | 7,850.00 | 7,600.00 | 7,610.00 | 6,634.04 | 265,507 |
| 2024-04-30 | 7,870.00 | 7,900.00 | 7,710.00 | 7,850.00 | 6,843.26 | 199,323 |
| 2024-04-29 | 7,800.00 | 7,950.00 | 7,680.00 | 7,880.00 | 6,869.41 | 294,101 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2025-08-19 | 1,155.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.