NEXTEEL Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,610.00 | 7,760.00 | 7,610.00 | 7,740.00 | 6,747.37 | 248,041 |
| 2024-04-25 | 7,570.00 | 7,660.00 | 7,550.00 | 7,620.00 | 6,642.76 | 126,744 |
| 2024-04-24 | 7,640.00 | 7,660.00 | 7,540.00 | 7,600.00 | 6,625.32 | 218,917 |
| 2024-04-23 | 7,560.00 | 7,720.00 | 7,510.00 | 7,610.00 | 6,634.04 | 302,915 |
| 2024-04-22 | 7,400.00 | 7,580.00 | 7,360.00 | 7,520.00 | 6,555.58 | 241,069 |
| 2024-04-19 | 7,570.00 | 7,640.00 | 7,250.00 | 7,320.00 | 6,381.23 | 511,570 |
| 2024-04-18 | 7,880.00 | 8,140.00 | 7,470.00 | 7,560.00 | 6,590.45 | 2,378,391 |
| 2024-04-17 | 7,360.00 | 7,570.00 | 7,340.00 | 7,490.00 | 6,529.43 | 205,304 |
| 2024-04-16 | 7,360.00 | 7,770.00 | 7,300.00 | 7,300.00 | 6,363.80 | 596,940 |
| 2024-04-15 | 7,320.00 | 7,380.00 | 7,240.00 | 7,380.00 | 6,433.54 | 114,249 |
| 2024-04-12 | 7,330.00 | 7,490.00 | 7,310.00 | 7,390.00 | 6,442.25 | 144,467 |
| 2024-04-11 | 7,340.00 | 7,390.00 | 7,200.00 | 7,390.00 | 6,442.25 | 94,339 |
| 2024-04-09 | 7,520.00 | 7,560.00 | 7,350.00 | 7,420.00 | 6,468.41 | 150,118 |
| 2024-04-08 | 7,500.00 | 7,540.00 | 7,400.00 | 7,520.00 | 6,555.58 | 131,522 |
| 2024-04-05 | 7,220.00 | 7,510.00 | 7,170.00 | 7,480.00 | 6,520.71 | 219,217 |
| 2024-04-04 | 7,370.00 | 7,380.00 | 7,190.00 | 7,280.00 | 6,346.36 | 160,932 |
| 2024-04-03 | 7,280.00 | 7,360.00 | 7,240.00 | 7,350.00 | 6,407.38 | 89,040 |
| 2024-04-02 | 7,460.00 | 7,460.00 | 7,290.00 | 7,350.00 | 6,407.38 | 231,790 |
| 2024-04-01 | 7,520.00 | 7,570.00 | 7,400.00 | 7,460.00 | 6,503.28 | 115,453 |
| 2024-03-29 | 7,580.00 | 7,630.00 | 7,470.00 | 7,520.00 | 6,555.58 | 119,762 |
| 2024-03-28 | 7,620.00 | 7,640.00 | 7,520.00 | 7,590.00 | 6,616.60 | 169,701 |
| 2024-03-27 | 7,510.00 | 7,630.00 | 7,470.00 | 7,580.00 | 6,607.89 | 204,303 |
| 2024-03-26 | 7,540.00 | 7,580.00 | 7,410.00 | 7,520.00 | 6,555.58 | 204,327 |
| 2024-03-25 | 7,400.00 | 7,540.00 | 7,320.00 | 7,540.00 | 6,573.02 | 221,910 |
| 2024-03-22 | 7,340.00 | 7,480.00 | 7,300.00 | 7,400.00 | 6,450.97 | 160,526 |
| 2024-03-21 | 7,420.00 | 7,490.00 | 7,320.00 | 7,370.00 | 6,424.82 | 153,707 |
| 2024-03-20 | 7,360.00 | 7,450.00 | 7,310.00 | 7,360.00 | 6,416.10 | 155,762 |
| 2024-03-19 | 7,300.00 | 7,470.00 | 7,220.00 | 7,380.00 | 6,433.54 | 169,044 |
| 2024-03-18 | 7,230.00 | 7,360.00 | 7,190.00 | 7,290.00 | 6,355.08 | 199,790 |
| 2024-03-15 | 7,270.00 | 7,680.00 | 7,250.00 | 7,310.00 | 6,372.51 | 504,336 |
| 2024-03-14 | 7,140.00 | 7,430.00 | 7,120.00 | 7,270.00 | 6,337.64 | 299,545 |
| 2024-03-13 | 7,020.00 | 7,290.00 | 6,970.00 | 7,170.00 | 6,250.47 | 143,904 |
| 2024-03-12 | 7,000.00 | 7,080.00 | 6,960.00 | 7,020.00 | 6,119.71 | 75,909 |
| 2024-03-11 | 6,950.00 | 7,080.00 | 6,760.00 | 7,000.00 | 6,102.27 | 139,660 |
| 2024-03-08 | 7,180.00 | 7,200.00 | 6,900.00 | 6,920.00 | 6,032.53 | 169,625 |
| 2024-03-07 | 7,110.00 | 7,270.00 | 7,060.00 | 7,140.00 | 6,224.32 | 250,668 |
| 2024-03-06 | 7,190.00 | 7,230.00 | 7,060.00 | 7,140.00 | 6,224.32 | 180,863 |
| 2024-03-05 | 7,100.00 | 7,250.00 | 7,100.00 | 7,240.00 | 6,311.49 | 96,787 |
| 2024-03-04 | 7,100.00 | 7,240.00 | 7,090.00 | 7,190.00 | 6,267.90 | 116,363 |
| 2024-02-29 | 7,010.00 | 7,050.00 | 6,960.00 | 7,030.00 | 6,128.42 | 87,082 |
| 2024-02-28 | 7,090.00 | 7,120.00 | 6,990.00 | 7,030.00 | 6,128.42 | 103,369 |
| 2024-02-27 | 7,100.00 | 7,200.00 | 7,030.00 | 7,090.00 | 6,180.73 | 88,402 |
| 2024-02-26 | 7,250.00 | 7,330.00 | 7,110.00 | 7,160.00 | 6,241.75 | 144,260 |
| 2024-02-23 | 7,230.00 | 7,330.00 | 7,160.00 | 7,250.00 | 6,320.21 | 138,422 |
| 2024-02-22 | 7,190.00 | 7,320.00 | 7,150.00 | 7,240.00 | 6,311.49 | 150,011 |
| 2024-02-21 | 7,250.00 | 7,350.00 | 7,180.00 | 7,180.00 | 6,259.19 | 181,515 |
| 2024-02-20 | 7,500.00 | 7,500.00 | 7,160.00 | 7,310.00 | 6,372.51 | 388,956 |
| 2024-02-19 | 7,560.00 | 7,780.00 | 7,460.00 | 7,600.00 | 6,625.32 | 542,942 |
| 2024-02-16 | 7,450.00 | 7,680.00 | 7,200.00 | 7,560.00 | 6,590.45 | 1,390,643 |
| 2024-02-15 | 7,000.00 | 7,110.00 | 6,920.00 | 7,070.00 | 6,163.29 | 182,653 |
| 2024-02-14 | 6,810.00 | 7,030.00 | 6,720.00 | 6,990.00 | 6,093.55 | 113,046 |
| 2024-02-13 | 7,060.00 | 7,060.00 | 6,590.00 | 6,870.00 | 5,988.94 | 263,278 |
| 2024-02-08 | 7,110.00 | 7,170.00 | 7,020.00 | 7,060.00 | 6,154.58 | 108,063 |
| 2024-02-07 | 7,080.00 | 7,120.00 | 6,850.00 | 7,110.00 | 6,198.16 | 102,660 |
| 2024-02-06 | 7,290.00 | 7,290.00 | 7,020.00 | 7,100.00 | 6,189.45 | 183,541 |
| 2024-02-05 | 7,340.00 | 7,500.00 | 7,190.00 | 7,290.00 | 6,355.08 | 222,644 |
| 2024-02-02 | 7,160.00 | 7,490.00 | 7,110.00 | 7,270.00 | 6,337.64 | 436,516 |
| 2024-02-01 | 7,030.00 | 7,130.00 | 6,880.00 | 7,110.00 | 6,198.16 | 239,835 |
| 2024-01-31 | 6,980.00 | 7,150.00 | 6,860.00 | 7,050.00 | 6,145.86 | 300,533 |
| 2024-01-30 | 6,950.00 | 7,600.00 | 6,840.00 | 6,990.00 | 6,093.55 | 1,616,204 |
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.