NEXTEEL Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 16,810.00 | 17,150.00 | 16,350.00 | 16,740.00 | 16,740.00 | 1,630,624 |
| 2026-04-17 | 16,230.00 | 16,330.00 | 15,900.00 | 16,050.00 | 16,050.00 | 442,234 |
| 2026-04-16 | 16,630.00 | 16,720.00 | 16,030.00 | 16,180.00 | 16,180.00 | 762,739 |
| 2026-04-15 | 17,230.00 | 17,240.00 | 16,490.00 | 16,850.00 | 16,850.00 | 1,359,432 |
| 2026-04-14 | 17,540.00 | 17,970.00 | 16,750.00 | 17,360.00 | 17,360.00 | 2,487,069 |
| 2026-04-13 | 18,140.00 | 18,560.00 | 17,200.00 | 17,610.00 | 17,610.00 | 3,653,096 |
| 2026-04-10 | 17,000.00 | 17,250.00 | 16,300.00 | 16,500.00 | 16,500.00 | 2,282,851 |
| 2026-04-09 | 14,170.00 | 17,760.00 | 14,050.00 | 16,830.00 | 16,830.00 | 14,634,870 |
| 2026-04-08 | 13,900.00 | 14,870.00 | 13,310.00 | 14,660.00 | 14,660.00 | 3,219,333 |
| 2026-04-07 | 14,590.00 | 15,110.00 | 13,770.00 | 14,000.00 | 14,000.00 | 1,348,309 |
| 2026-04-06 | 14,260.00 | 16,200.00 | 13,770.00 | 14,990.00 | 14,990.00 | 6,653,394 |
| 2026-04-03 | 14,620.00 | 15,400.00 | 13,530.00 | 14,920.00 | 14,920.00 | 6,107,663 |
| 2026-04-02 | 11,900.00 | 13,200.00 | 11,430.00 | 12,290.00 | 12,290.00 | 2,693,020 |
| 2026-04-01 | 11,150.00 | 11,670.00 | 11,150.00 | 11,600.00 | 11,600.00 | 152,161 |
| 2026-03-31 | 11,390.00 | 11,630.00 | 10,810.00 | 10,850.00 | 10,850.00 | 194,018 |
| 2026-03-30 | 10,950.00 | 11,650.00 | 10,880.00 | 11,420.00 | 11,420.00 | 137,253 |
| 2026-03-27 | 11,330.00 | 11,470.00 | 11,000.00 | 11,370.00 | 11,370.00 | 105,111 |
| 2026-03-26 | 12,050.00 | 12,050.00 | 11,510.00 | 11,520.00 | 11,520.00 | 134,718 |
| 2026-03-25 | 12,140.00 | 12,240.00 | 11,730.00 | 12,060.00 | 12,060.00 | 156,784 |
| 2026-03-24 | 12,400.00 | 12,410.00 | 11,610.00 | 11,960.00 | 11,960.00 | 192,557 |
| 2026-03-23 | 12,790.00 | 12,840.00 | 11,840.00 | 11,880.00 | 11,880.00 | 316,749 |
| 2026-03-20 | 12,380.00 | 12,700.00 | 12,040.00 | 12,570.00 | 12,570.00 | 540,299 |
| 2026-03-19 | 11,800.00 | 12,290.00 | 11,780.00 | 12,030.00 | 12,030.00 | 159,974 |
| 2026-03-18 | 12,050.00 | 12,150.00 | 11,930.00 | 12,000.00 | 12,000.00 | 191,680 |
| 2026-03-17 | 11,900.00 | 12,100.00 | 11,790.00 | 11,960.00 | 11,960.00 | 225,195 |
| 2026-03-16 | 11,920.00 | 12,100.00 | 11,750.00 | 11,830.00 | 11,830.00 | 232,826 |
| 2026-03-13 | 12,130.00 | 12,190.00 | 11,640.00 | 11,770.00 | 11,770.00 | 261,565 |
| 2026-03-12 | 11,710.00 | 12,295.00 | 11,590.00 | 12,150.00 | 12,150.00 | 468,004 |
| 2026-03-11 | 11,350.00 | 11,990.00 | 11,350.00 | 11,680.00 | 11,680.00 | 331,845 |
| 2026-03-10 | 11,420.00 | 11,420.00 | 11,000.00 | 11,190.00 | 11,190.00 | 161,195 |
| 2026-03-09 | 10,410.00 | 11,400.00 | 10,410.00 | 11,180.00 | 11,180.00 | 334,561 |
| 2026-03-06 | 10,510.00 | 11,080.00 | 10,410.00 | 11,000.00 | 11,000.00 | 146,447 |
| 2026-03-05 | 10,350.00 | 10,850.00 | 10,350.00 | 10,750.00 | 10,750.00 | 158,053 |
| 2026-03-04 | 11,070.00 | 11,110.00 | 9,890.00 | 9,910.00 | 9,910.00 | 344,029 |
| 2026-03-03 | 11,840.00 | 11,990.00 | 11,290.00 | 11,430.00 | 11,430.00 | 239,825 |
| 2026-02-27 | 11,390.00 | 12,120.00 | 11,230.00 | 11,660.00 | 11,660.00 | 405,226 |
| 2026-02-26 | 11,870.00 | 11,870.00 | 11,330.00 | 11,350.00 | 11,350.00 | 261,648 |
| 2026-02-25 | 12,030.00 | 12,230.00 | 11,600.00 | 11,790.00 | 11,790.00 | 384,682 |
| 2026-02-24 | 12,190.00 | 12,250.00 | 11,810.00 | 11,910.00 | 11,910.00 | 219,257 |
| 2026-02-23 | 12,840.00 | 12,850.00 | 11,960.00 | 12,070.00 | 12,070.00 | 559,131 |
| 2026-02-20 | 12,510.00 | 12,950.00 | 12,190.00 | 12,770.00 | 12,770.00 | 1,369,744 |
| 2026-02-19 | 11,450.00 | 11,820.00 | 11,380.00 | 11,750.00 | 11,750.00 | 322,723 |
| 2026-02-13 | 11,120.00 | 11,830.00 | 10,860.00 | 11,400.00 | 11,400.00 | 546,256 |
| 2026-02-12 | 11,230.00 | 11,230.00 | 11,070.00 | 11,180.00 | 11,180.00 | 89,487 |
| 2026-02-11 | 11,290.00 | 11,370.00 | 11,100.00 | 11,140.00 | 11,140.00 | 114,176 |
| 2026-02-10 | 11,130.00 | 11,250.00 | 11,000.00 | 11,190.00 | 11,190.00 | 94,846 |
| 2026-02-09 | 10,870.00 | 11,160.00 | 10,870.00 | 11,120.00 | 11,120.00 | 95,232 |
| 2026-02-06 | 10,950.00 | 10,950.00 | 10,450.00 | 10,770.00 | 10,770.00 | 108,825 |
| 2026-02-05 | 11,290.00 | 11,330.00 | 10,950.00 | 11,030.00 | 11,030.00 | 146,153 |
| 2026-02-04 | 10,950.00 | 11,290.00 | 10,940.00 | 11,280.00 | 11,280.00 | 141,447 |
| 2026-02-03 | 10,760.00 | 11,090.00 | 10,700.00 | 11,080.00 | 11,080.00 | 128,742 |
| 2026-02-02 | 11,000.00 | 11,100.00 | 10,560.00 | 10,580.00 | 10,580.00 | 179,839 |
| 2026-01-30 | 11,380.00 | 11,470.00 | 11,160.00 | 11,240.00 | 11,240.00 | 200,511 |
| 2026-01-29 | 11,220.00 | 11,540.00 | 11,040.00 | 11,490.00 | 11,490.00 | 267,495 |
| 2026-01-28 | 11,540.00 | 11,570.00 | 11,290.00 | 11,300.00 | 11,300.00 | 303,450 |
| 2026-01-27 | 11,410.00 | 11,740.00 | 11,310.00 | 11,660.00 | 11,660.00 | 657,610 |
| 2026-01-26 | 11,070.00 | 11,180.00 | 10,920.00 | 11,070.00 | 11,070.00 | 300,929 |
| 2026-01-23 | 11,480.00 | 11,490.00 | 11,190.00 | 11,300.00 | 11,300.00 | 464,150 |
| 2026-01-22 | 11,820.00 | 12,060.00 | 11,550.00 | 11,700.00 | 11,700.00 | 1,214,194 |
| 2026-01-21 | 12,850.00 | 13,520.00 | 11,800.00 | 12,290.00 | 12,290.00 | 5,873,777 |
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.