NEXTEEL Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,810.00 | 7,020.00 | 6,610.00 | 6,870.00 | 5,988.94 | 270,045 |
| 2024-01-26 | 6,550.00 | 7,200.00 | 6,470.00 | 6,870.00 | 5,988.94 | 460,576 |
| 2024-01-25 | 6,640.00 | 6,680.00 | 6,510.00 | 6,580.00 | 5,736.13 | 114,554 |
| 2024-01-24 | 6,670.00 | 6,690.00 | 6,550.00 | 6,650.00 | 5,797.16 | 76,303 |
| 2024-01-23 | 6,570.00 | 6,670.00 | 6,510.00 | 6,660.00 | 5,805.87 | 103,632 |
| 2024-01-22 | 6,540.00 | 6,590.00 | 6,450.00 | 6,560.00 | 5,718.70 | 96,539 |
| 2024-01-19 | 6,580.00 | 6,670.00 | 6,440.00 | 6,530.00 | 5,692.55 | 107,202 |
| 2024-01-18 | 6,660.00 | 6,690.00 | 6,500.00 | 6,570.00 | 5,727.42 | 103,167 |
| 2024-01-17 | 6,900.00 | 6,900.00 | 6,660.00 | 6,660.00 | 5,805.87 | 153,056 |
| 2024-01-16 | 6,930.00 | 7,000.00 | 6,770.00 | 6,880.00 | 5,997.66 | 136,243 |
| 2024-01-15 | 7,060.00 | 7,060.00 | 6,920.00 | 7,000.00 | 6,102.27 | 98,527 |
| 2024-01-12 | 7,300.00 | 7,300.00 | 6,930.00 | 7,040.00 | 6,137.14 | 243,229 |
| 2024-01-11 | 7,240.00 | 7,320.00 | 7,180.00 | 7,260.00 | 6,328.93 | 155,991 |
| 2024-01-10 | 7,210.00 | 7,220.00 | 7,120.00 | 7,200.00 | 6,276.62 | 90,779 |
| 2024-01-09 | 7,260.00 | 7,260.00 | 7,140.00 | 7,210.00 | 6,285.34 | 102,355 |
| 2024-01-08 | 7,220.00 | 7,280.00 | 7,100.00 | 7,210.00 | 6,285.34 | 107,319 |
| 2024-01-05 | 7,230.00 | 7,230.00 | 7,120.00 | 7,210.00 | 6,285.34 | 112,389 |
| 2024-01-04 | 7,180.00 | 7,250.00 | 7,120.00 | 7,230.00 | 6,302.77 | 133,660 |
| 2024-01-03 | 7,120.00 | 7,180.00 | 7,050.00 | 7,180.00 | 6,259.19 | 178,780 |
| 2024-01-02 | 7,190.00 | 7,310.00 | 7,180.00 | 7,190.00 | 6,267.90 | 185,399 |
| 2023-12-28 | 7,280.00 | 7,280.00 | 7,080.00 | 7,160.00 | 6,241.75 | 282,452 |
| 2023-12-27 | 7,530.00 | 7,550.00 | 7,170.00 | 7,230.00 | 6,302.77 | 623,448 |
| 2023-12-26 | 7,770.00 | 8,030.00 | 7,720.00 | 7,920.00 | 6,294.06 | 500,758 |
| 2023-12-22 | 7,880.00 | 7,880.00 | 7,620.00 | 7,730.00 | 6,143.06 | 262,639 |
| 2023-12-21 | 7,700.00 | 7,900.00 | 7,700.00 | 7,820.00 | 6,214.59 | 177,420 |
| 2023-12-20 | 7,920.00 | 7,930.00 | 7,770.00 | 7,790.00 | 6,190.74 | 186,043 |
| 2023-12-19 | 7,930.00 | 8,020.00 | 7,840.00 | 7,860.00 | 6,246.37 | 159,666 |
| 2023-12-18 | 7,720.00 | 8,040.00 | 7,640.00 | 8,010.00 | 6,365.58 | 1,992,737 |
| 2023-12-15 | 7,650.00 | 7,730.00 | 7,600.00 | 7,680.00 | 6,103.33 | 112,071 |
| 2023-12-14 | 7,680.00 | 7,730.00 | 7,580.00 | 7,650.00 | 6,079.49 | 186,527 |
| 2023-12-13 | 7,630.00 | 7,710.00 | 7,530.00 | 7,640.00 | 6,071.54 | 141,211 |
| 2023-12-12 | 7,890.00 | 7,930.00 | 7,570.00 | 7,630.00 | 6,063.59 | 426,365 |
| 2023-12-11 | 7,990.00 | 8,080.00 | 7,880.00 | 7,930.00 | 6,302.00 | 196,053 |
| 2023-12-08 | 7,980.00 | 8,040.00 | 7,940.00 | 8,000.00 | 6,357.63 | 115,170 |
| 2023-12-07 | 8,080.00 | 8,100.00 | 7,930.00 | 7,960.00 | 6,325.84 | 130,338 |
| 2023-12-06 | 8,220.00 | 8,300.00 | 7,980.00 | 8,060.00 | 6,405.31 | 231,563 |
| 2023-12-05 | 8,130.00 | 8,300.00 | 8,070.00 | 8,150.00 | 6,476.84 | 187,959 |
| 2023-12-04 | 8,020.00 | 8,180.00 | 7,870.00 | 8,100.00 | 6,437.10 | 212,752 |
| 2023-12-01 | 7,980.00 | 8,040.00 | 7,940.00 | 8,000.00 | 6,357.63 | 93,159 |
| 2023-11-30 | 8,020.00 | 8,030.00 | 7,910.00 | 7,980.00 | 6,341.74 | 172,061 |
| 2023-11-29 | 8,040.00 | 8,180.00 | 7,950.00 | 8,000.00 | 6,357.63 | 189,903 |
| 2023-11-28 | 8,000.00 | 8,130.00 | 7,910.00 | 8,030.00 | 6,381.47 | 268,593 |
| 2023-11-27 | 8,280.00 | 8,280.00 | 7,900.00 | 7,950.00 | 6,317.90 | 505,865 |
| 2023-11-24 | 8,750.00 | 8,750.00 | 7,910.00 | 8,260.00 | 6,564.26 | 1,504,309 |
| 2023-11-23 | 9,200.00 | 9,200.00 | 8,960.00 | 9,120.00 | 7,247.70 | 250,178 |
| 2023-11-22 | 9,040.00 | 9,280.00 | 8,970.00 | 9,230.00 | 7,335.12 | 273,567 |
| 2023-11-21 | 8,900.00 | 9,080.00 | 8,850.00 | 9,040.00 | 7,184.12 | 226,321 |
| 2023-11-20 | 8,820.00 | 8,940.00 | 8,700.00 | 8,880.00 | 7,056.97 | 160,904 |
| 2023-11-17 | 8,970.00 | 8,970.00 | 8,640.00 | 8,760.00 | 6,961.61 | 330,594 |
| 2023-11-16 | 8,970.00 | 9,200.00 | 8,900.00 | 8,980.00 | 7,136.44 | 188,905 |
| 2023-11-15 | 8,860.00 | 9,020.00 | 8,790.00 | 8,980.00 | 7,136.44 | 305,339 |
| 2023-11-14 | 8,570.00 | 8,830.00 | 8,560.00 | 8,730.00 | 6,937.77 | 165,116 |
| 2023-11-13 | 8,880.00 | 8,930.00 | 8,530.00 | 8,650.00 | 6,874.19 | 273,190 |
| 2023-11-10 | 8,750.00 | 8,880.00 | 8,680.00 | 8,880.00 | 7,056.97 | 217,247 |
| 2023-11-09 | 8,740.00 | 8,880.00 | 8,700.00 | 8,830.00 | 7,017.24 | 207,547 |
| 2023-11-08 | 8,800.00 | 8,870.00 | 8,700.00 | 8,730.00 | 6,937.77 | 155,337 |
| 2023-11-07 | 9,040.00 | 9,050.00 | 8,650.00 | 8,760.00 | 6,961.61 | 345,786 |
| 2023-11-06 | 8,960.00 | 9,100.00 | 8,930.00 | 9,040.00 | 7,184.12 | 357,863 |
| 2023-11-03 | 9,030.00 | 9,070.00 | 8,860.00 | 9,000.00 | 7,152.34 | 259,471 |
| 2023-11-02 | 9,040.00 | 9,090.00 | 8,890.00 | 9,010.00 | 7,160.28 | 245,297 |
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.