NEXTEEL Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,990.00 | 9,040.00 | 8,860.00 | 8,960.00 | 7,120.55 | 156,698 |
| 2023-10-31 | 9,130.00 | 9,230.00 | 8,920.00 | 8,930.00 | 7,096.71 | 204,512 |
| 2023-10-30 | 9,050.00 | 9,250.00 | 8,880.00 | 9,100.00 | 7,231.81 | 161,268 |
| 2023-10-27 | 9,300.00 | 9,460.00 | 9,000.00 | 9,060.00 | 7,200.02 | 346,361 |
| 2023-10-26 | 9,160.00 | 9,480.00 | 9,020.00 | 9,200.00 | 7,311.28 | 242,147 |
| 2023-10-25 | 9,130.00 | 9,550.00 | 8,910.00 | 9,380.00 | 7,454.32 | 488,109 |
| 2023-10-24 | 8,790.00 | 9,160.00 | 8,480.00 | 9,060.00 | 7,200.02 | 422,328 |
| 2023-10-23 | 9,160.00 | 9,710.00 | 8,720.00 | 8,720.00 | 6,929.82 | 829,043 |
| 2023-10-20 | 8,780.00 | 8,940.00 | 8,650.00 | 8,680.00 | 6,898.03 | 220,719 |
| 2023-10-19 | 8,950.00 | 8,970.00 | 8,680.00 | 8,810.00 | 7,001.34 | 303,701 |
| 2023-10-18 | 8,940.00 | 9,180.00 | 8,940.00 | 9,050.00 | 7,192.07 | 312,622 |
| 2023-10-17 | 9,250.00 | 9,370.00 | 8,970.00 | 9,000.00 | 7,152.34 | 339,922 |
| 2023-10-16 | 8,850.00 | 9,270.00 | 8,640.00 | 9,110.00 | 7,239.75 | 508,326 |
| 2023-10-13 | 9,200.00 | 9,230.00 | 8,850.00 | 8,860.00 | 7,041.08 | 268,808 |
| 2023-10-12 | 9,200.00 | 9,330.00 | 9,140.00 | 9,260.00 | 7,358.96 | 301,814 |
| 2023-10-11 | 8,930.00 | 9,280.00 | 8,870.00 | 9,190.00 | 7,303.33 | 527,202 |
| 2023-10-10 | 9,030.00 | 9,300.00 | 8,600.00 | 8,670.00 | 6,890.08 | 647,777 |
| 2023-10-06 | 8,680.00 | 9,010.00 | 8,570.00 | 8,970.00 | 7,128.49 | 674,965 |
| 2023-10-05 | 8,500.00 | 9,040.00 | 8,440.00 | 8,750.00 | 6,953.66 | 1,019,110 |
| 2023-10-04 | 9,000.00 | 9,200.00 | 8,320.00 | 8,380.00 | 6,659.62 | 1,120,423 |
| 2023-09-27 | 9,040.00 | 9,320.00 | 8,750.00 | 9,100.00 | 7,231.81 | 1,186,965 |
| 2023-09-26 | 10,250.00 | 10,400.00 | 8,960.00 | 9,010.00 | 7,160.28 | 2,203,660 |
| 2023-09-25 | 10,900.00 | 11,160.00 | 10,080.00 | 10,190.00 | 8,098.03 | 2,171,070 |
| 2023-09-22 | 10,800.00 | 13,060.00 | 10,720.00 | 11,000.00 | 8,741.74 | 13,970,290 |
| 2023-09-21 | 9,410.00 | 11,440.00 | 9,410.00 | 11,180.00 | 8,884.79 | 9,910,333 |
| 2023-09-20 | 9,430.00 | 9,700.00 | 9,330.00 | 9,410.00 | 7,478.16 | 498,173 |
| 2023-09-19 | 9,460.00 | 9,500.00 | 9,230.00 | 9,460.00 | 7,517.90 | 340,211 |
| 2023-09-18 | 9,700.00 | 9,830.00 | 9,300.00 | 9,300.00 | 7,390.75 | 539,086 |
| 2023-09-15 | 9,340.00 | 9,760.00 | 9,230.00 | 9,520.00 | 7,565.58 | 852,291 |
| 2023-09-14 | 9,190.00 | 9,430.00 | 9,140.00 | 9,260.00 | 7,358.96 | 365,834 |
| 2023-09-13 | 9,300.00 | 9,500.00 | 9,160.00 | 9,170.00 | 7,287.44 | 443,192 |
| 2023-09-12 | 9,710.00 | 9,790.00 | 9,300.00 | 9,370.00 | 7,446.38 | 882,532 |
| 2023-09-11 | 10,190.00 | 10,340.00 | 9,710.00 | 9,730.00 | 7,732.47 | 1,423,973 |
| 2023-09-08 | 9,320.00 | 10,510.00 | 9,250.00 | 10,100.00 | 8,026.51 | 4,520,063 |
| 2023-09-07 | 9,910.00 | 10,650.00 | 9,520.00 | 9,520.00 | 7,565.58 | 6,232,710 |
| 2023-09-06 | 9,550.00 | 9,550.00 | 9,150.00 | 9,150.00 | 7,271.54 | 605,765 |
| 2023-09-05 | 9,300.00 | 9,630.00 | 8,950.00 | 9,420.00 | 7,486.11 | 1,084,987 |
| 2023-09-04 | 9,760.00 | 9,780.00 | 9,200.00 | 9,240.00 | 7,343.06 | 895,726 |
| 2023-09-01 | 10,020.00 | 10,280.00 | 9,800.00 | 9,820.00 | 7,803.99 | 946,491 |
| 2023-08-31 | 10,550.00 | 10,600.00 | 10,060.00 | 10,090.00 | 8,018.56 | 1,241,138 |
| 2023-08-30 | 10,750.00 | 10,990.00 | 10,450.00 | 10,490.00 | 8,336.44 | 1,088,677 |
| 2023-08-29 | 11,130.00 | 11,220.00 | 10,700.00 | 10,710.00 | 8,511.28 | 2,151,462 |
| 2023-08-28 | 11,100.00 | 11,440.00 | 10,750.00 | 10,870.00 | 8,638.43 | 2,952,692 |
| 2023-08-25 | 10,530.00 | 11,760.00 | 10,500.00 | 11,080.00 | 8,805.32 | 8,604,067 |
| 2023-08-24 | 10,510.00 | 11,250.00 | 10,350.00 | 10,530.00 | 8,368.23 | 2,828,078 |
| 2023-08-23 | 11,350.00 | 12,050.00 | 10,740.00 | 10,810.00 | 8,590.75 | 5,374,362 |
| 2023-08-22 | 10,820.00 | 11,900.00 | 10,040.00 | 11,160.00 | 8,868.90 | 12,895,870 |
| 2023-08-21 | 11,990.00 | 13,800.00 | 10,350.00 | 10,740.00 | 8,535.12 | 19,380,080 |
← NewerPage 13 of 13 · 768 trading days
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.