NEXTEEL Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10,390.00 | 10,690.00 | 10,310.00 | 10,400.00 | 10,400.00 | 158,951 |
| 2026-01-19 | 10,350.00 | 10,430.00 | 10,190.00 | 10,390.00 | 10,390.00 | 126,616 |
| 2026-01-16 | 10,610.00 | 10,640.00 | 10,220.00 | 10,230.00 | 10,230.00 | 210,327 |
| 2026-01-15 | 11,160.00 | 11,200.00 | 10,490.00 | 10,600.00 | 10,600.00 | 668,238 |
| 2026-01-14 | 10,020.00 | 10,150.00 | 9,880.00 | 10,040.00 | 10,040.00 | 121,236 |
| 2026-01-13 | 9,960.00 | 10,100.00 | 9,820.00 | 10,020.00 | 10,020.00 | 134,868 |
| 2026-01-12 | 10,010.00 | 10,200.00 | 9,930.00 | 9,950.00 | 9,950.00 | 241,747 |
| 2026-01-09 | 9,510.00 | 10,300.00 | 9,430.00 | 10,250.00 | 10,250.00 | 537,593 |
| 2026-01-08 | 9,410.00 | 9,410.00 | 9,060.00 | 9,100.00 | 9,100.00 | 150,961 |
| 2026-01-07 | 9,760.00 | 9,760.00 | 9,310.00 | 9,400.00 | 9,400.00 | 175,476 |
| 2026-01-06 | 10,050.00 | 10,050.00 | 9,670.00 | 9,760.00 | 9,760.00 | 215,664 |
| 2026-01-05 | 9,990.00 | 10,300.00 | 9,700.00 | 10,140.00 | 10,140.00 | 527,271 |
| 2026-01-02 | 9,030.00 | 9,220.00 | 9,030.00 | 9,150.00 | 9,150.00 | 71,855 |
| 2025-12-30 | 9,240.00 | 9,310.00 | 9,070.00 | 9,110.00 | 9,110.00 | 142,840 |
| 2025-12-29 | 9,200.00 | 9,510.00 | 9,190.00 | 9,370.00 | 9,370.00 | 93,355 |
| 2025-12-26 | 9,540.00 | 9,630.00 | 9,300.00 | 9,340.00 | 9,090.00 | 177,289 |
| 2025-12-24 | 9,510.00 | 9,620.00 | 9,470.00 | 9,550.00 | 9,294.38 | 60,140 |
| 2025-12-23 | 9,720.00 | 9,730.00 | 9,500.00 | 9,530.00 | 9,274.91 | 89,588 |
| 2025-12-22 | 9,460.00 | 9,770.00 | 9,460.00 | 9,720.00 | 9,459.83 | 142,551 |
| 2025-12-19 | 9,230.00 | 9,580.00 | 9,170.00 | 9,450.00 | 9,197.06 | 112,404 |
| 2025-12-18 | 9,320.00 | 9,430.00 | 9,200.00 | 9,220.00 | 8,973.21 | 109,895 |
| 2025-12-17 | 9,350.00 | 9,550.00 | 9,340.00 | 9,470.00 | 9,216.52 | 80,164 |
| 2025-12-16 | 9,610.00 | 9,690.00 | 9,290.00 | 9,320.00 | 9,070.54 | 209,773 |
| 2025-12-15 | 9,800.00 | 9,840.00 | 9,630.00 | 9,680.00 | 9,420.90 | 112,492 |
| 2025-12-12 | 9,630.00 | 9,870.00 | 9,630.00 | 9,850.00 | 9,586.35 | 133,366 |
| 2025-12-11 | 9,520.00 | 9,870.00 | 9,490.00 | 9,610.00 | 9,352.77 | 167,291 |
| 2025-12-10 | 9,820.00 | 9,830.00 | 9,510.00 | 9,530.00 | 9,274.91 | 263,137 |
| 2025-12-09 | 9,880.00 | 9,930.00 | 9,810.00 | 9,820.00 | 9,557.15 | 54,436 |
| 2025-12-08 | 10,010.00 | 10,040.00 | 9,890.00 | 9,930.00 | 9,664.21 | 97,344 |
| 2025-12-05 | 9,680.00 | 10,020.00 | 9,640.00 | 10,010.00 | 9,742.07 | 136,861 |
| 2025-12-04 | 9,800.00 | 9,810.00 | 9,670.00 | 9,680.00 | 9,420.90 | 88,052 |
| 2025-12-03 | 9,710.00 | 9,880.00 | 9,590.00 | 9,800.00 | 9,537.69 | 152,465 |
| 2025-12-02 | 9,670.00 | 9,760.00 | 9,650.00 | 9,700.00 | 9,440.36 | 97,746 |
| 2025-12-01 | 9,740.00 | 10,160.00 | 9,680.00 | 9,700.00 | 9,440.36 | 233,404 |
| 2025-11-28 | 9,650.00 | 9,950.00 | 9,400.00 | 9,730.00 | 9,469.56 | 842,966 |
| 2025-11-27 | 10,220.00 | 10,530.00 | 10,190.00 | 10,430.00 | 10,150.82 | 167,591 |
| 2025-11-26 | 10,120.00 | 10,350.00 | 10,050.00 | 10,250.00 | 9,975.64 | 99,812 |
| 2025-11-25 | 10,050.00 | 10,430.00 | 9,990.00 | 10,120.00 | 9,849.12 | 75,387 |
| 2025-11-24 | 10,120.00 | 10,280.00 | 10,020.00 | 10,040.00 | 9,771.26 | 85,353 |
| 2025-11-21 | 10,210.00 | 10,260.00 | 10,070.00 | 10,090.00 | 9,819.93 | 138,244 |
| 2025-11-20 | 10,240.00 | 10,540.00 | 10,240.00 | 10,420.00 | 10,141.09 | 72,808 |
| 2025-11-19 | 10,380.00 | 10,580.00 | 10,140.00 | 10,300.00 | 10,024.30 | 111,657 |
| 2025-11-18 | 10,760.00 | 10,920.00 | 10,340.00 | 10,380.00 | 10,102.16 | 176,527 |
| 2025-11-17 | 11,000.00 | 11,150.00 | 10,890.00 | 10,950.00 | 10,656.91 | 94,459 |
| 2025-11-14 | 10,850.00 | 11,180.00 | 10,850.00 | 10,890.00 | 10,598.51 | 82,396 |
| 2025-11-13 | 11,060.00 | 11,390.00 | 10,960.00 | 11,100.00 | 10,802.89 | 111,096 |
| 2025-11-12 | 10,700.00 | 11,090.00 | 10,700.00 | 11,070.00 | 10,773.69 | 100,943 |
| 2025-11-11 | 11,130.00 | 11,330.00 | 10,610.00 | 10,740.00 | 10,452.53 | 247,987 |
| 2025-11-10 | 10,940.00 | 11,200.00 | 10,900.00 | 11,150.00 | 10,851.55 | 74,188 |
| 2025-11-07 | 11,100.00 | 11,210.00 | 10,740.00 | 10,940.00 | 10,647.17 | 195,629 |
| 2025-11-06 | 11,290.00 | 11,420.00 | 11,100.00 | 11,200.00 | 10,900.21 | 122,897 |
| 2025-11-05 | 11,450.00 | 11,510.00 | 11,030.00 | 11,200.00 | 10,900.21 | 200,683 |
| 2025-11-04 | 11,570.00 | 11,850.00 | 11,550.00 | 11,550.00 | 11,240.85 | 180,987 |
| 2025-11-03 | 11,830.00 | 12,000.00 | 11,630.00 | 11,690.00 | 11,377.10 | 244,303 |
| 2025-10-31 | 11,920.00 | 12,170.00 | 11,830.00 | 11,830.00 | 11,513.35 | 200,346 |
| 2025-10-30 | 12,780.00 | 13,310.00 | 11,840.00 | 11,860.00 | 11,542.55 | 1,432,695 |
| 2025-10-29 | 12,920.00 | 13,175.00 | 12,780.00 | 12,840.00 | 12,496.32 | 327,140 |
| 2025-10-28 | 12,920.00 | 13,010.00 | 12,670.00 | 12,920.00 | 12,574.18 | 231,740 |
| 2025-10-27 | 13,100.00 | 13,130.00 | 12,880.00 | 12,950.00 | 12,603.37 | 295,959 |
| 2025-10-24 | 13,270.00 | 13,270.00 | 12,780.00 | 13,110.00 | 12,759.09 | 472,099 |
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.