NEXTEEL Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 12,390.00 | 13,620.00 | 12,190.00 | 13,280.00 | 12,924.54 | 1,565,368 |
| 2025-10-22 | 11,950.00 | 12,420.00 | 11,800.00 | 12,390.00 | 12,058.36 | 266,855 |
| 2025-10-21 | 11,890.00 | 12,180.00 | 11,890.00 | 11,950.00 | 11,630.14 | 268,355 |
| 2025-10-20 | 11,910.00 | 12,350.00 | 11,730.00 | 11,900.00 | 11,581.48 | 205,981 |
| 2025-10-17 | 12,010.00 | 12,500.00 | 11,730.00 | 11,910.00 | 11,591.21 | 269,579 |
| 2025-10-16 | 11,670.00 | 12,190.00 | 11,600.00 | 12,020.00 | 11,698.27 | 238,895 |
| 2025-10-15 | 11,310.00 | 11,700.00 | 11,310.00 | 11,680.00 | 11,367.37 | 126,794 |
| 2025-10-14 | 11,500.00 | 11,650.00 | 11,300.00 | 11,360.00 | 11,055.93 | 133,523 |
| 2025-10-13 | 11,100.00 | 11,740.00 | 11,100.00 | 11,500.00 | 11,192.18 | 133,034 |
| 2025-10-10 | 11,570.00 | 11,570.00 | 11,050.00 | 11,380.00 | 11,075.40 | 255,492 |
| 2025-10-02 | 11,560.00 | 11,740.00 | 11,340.00 | 11,600.00 | 11,289.51 | 211,013 |
| 2025-10-01 | 11,690.00 | 11,750.00 | 11,560.00 | 11,560.00 | 11,250.58 | 142,213 |
| 2025-09-30 | 11,950.00 | 12,000.00 | 11,750.00 | 11,750.00 | 11,435.49 | 171,736 |
| 2025-09-29 | 12,150.00 | 12,300.00 | 11,980.00 | 12,000.00 | 11,678.80 | 278,887 |
| 2025-09-26 | 12,500.00 | 12,660.00 | 12,230.00 | 12,230.00 | 11,902.64 | 240,078 |
| 2025-09-25 | 12,600.00 | 13,370.00 | 12,570.00 | 12,570.00 | 12,233.54 | 997,158 |
| 2025-09-24 | 12,530.00 | 12,630.00 | 12,210.00 | 12,220.00 | 11,892.91 | 221,521 |
| 2025-09-23 | 12,700.00 | 12,700.00 | 12,530.00 | 12,530.00 | 12,194.61 | 146,732 |
| 2025-09-22 | 13,010.00 | 13,190.00 | 12,590.00 | 12,690.00 | 12,350.33 | 237,987 |
| 2025-09-19 | 12,700.00 | 13,010.00 | 12,620.00 | 12,890.00 | 12,544.98 | 205,661 |
| 2025-09-18 | 12,620.00 | 12,850.00 | 12,620.00 | 12,700.00 | 12,360.06 | 108,485 |
| 2025-09-17 | 12,850.00 | 12,890.00 | 12,590.00 | 12,680.00 | 12,340.60 | 193,255 |
| 2025-09-16 | 13,110.00 | 13,220.00 | 12,850.00 | 12,850.00 | 12,506.05 | 288,403 |
| 2025-09-15 | 13,240.00 | 13,240.00 | 13,040.00 | 13,100.00 | 12,749.36 | 168,984 |
| 2025-09-12 | 13,360.00 | 13,610.00 | 13,130.00 | 13,230.00 | 12,875.88 | 242,594 |
| 2025-09-11 | 13,230.00 | 13,380.00 | 13,030.00 | 13,210.00 | 12,856.41 | 251,356 |
| 2025-09-10 | 13,110.00 | 13,480.00 | 13,030.00 | 13,220.00 | 12,866.15 | 411,544 |
| 2025-09-09 | 12,810.00 | 13,320.00 | 12,760.00 | 13,090.00 | 12,739.63 | 376,202 |
| 2025-09-08 | 12,640.00 | 12,930.00 | 12,590.00 | 12,800.00 | 12,457.39 | 228,087 |
| 2025-09-05 | 12,830.00 | 12,870.00 | 12,610.00 | 12,670.00 | 12,330.87 | 181,019 |
| 2025-09-04 | 12,640.00 | 12,900.00 | 12,640.00 | 12,750.00 | 12,408.73 | 309,945 |
| 2025-09-03 | 12,590.00 | 12,730.00 | 12,470.00 | 12,630.00 | 12,291.94 | 159,448 |
| 2025-09-02 | 12,600.00 | 12,750.00 | 12,490.00 | 12,590.00 | 12,253.01 | 195,376 |
| 2025-09-01 | 13,010.00 | 13,100.00 | 12,550.00 | 12,600.00 | 12,262.74 | 395,846 |
| 2025-08-29 | 13,050.00 | 13,230.00 | 13,040.00 | 13,130.00 | 12,778.55 | 230,515 |
| 2025-08-28 | 13,220.00 | 13,480.00 | 13,140.00 | 13,140.00 | 12,788.29 | 308,066 |
| 2025-08-27 | 13,740.00 | 13,780.00 | 13,220.00 | 13,220.00 | 12,866.15 | 589,694 |
| 2025-08-26 | 14,110.00 | 15,240.00 | 13,740.00 | 13,740.00 | 13,372.23 | 4,060,468 |
| 2025-08-25 | 13,750.00 | 13,760.00 | 13,090.00 | 13,380.00 | 13,021.86 | 448,074 |
| 2025-08-22 | 13,110.00 | 13,930.00 | 13,110.00 | 13,750.00 | 13,381.96 | 488,930 |
| 2025-08-21 | 13,000.00 | 13,390.00 | 13,000.00 | 13,100.00 | 12,749.36 | 260,884 |
| 2025-08-20 | 13,250.00 | 13,470.00 | 12,910.00 | 13,100.00 | 12,749.36 | 405,546 |
| 2025-08-19 | 13,950.00 | 13,960.00 | 13,550.00 | 13,550.00 | 13,187.31 | 393,458 |
| 2025-08-18 | 15,150.00 | 15,150.00 | 14,740.00 | 15,040.00 | 13,513.35 | 396,582 |
| 2025-08-14 | 15,100.00 | 15,310.00 | 15,070.00 | 15,200.00 | 13,657.10 | 375,869 |
| 2025-08-13 | 14,880.00 | 15,070.00 | 14,630.00 | 15,000.00 | 13,477.41 | 266,502 |
| 2025-08-12 | 14,780.00 | 15,030.00 | 14,670.00 | 14,780.00 | 13,279.74 | 184,929 |
| 2025-08-11 | 15,020.00 | 15,130.00 | 14,780.00 | 14,790.00 | 13,288.72 | 297,873 |
| 2025-08-08 | 14,600.00 | 14,730.00 | 14,510.00 | 14,590.00 | 13,109.02 | 199,861 |
| 2025-08-07 | 14,740.00 | 14,760.00 | 14,530.00 | 14,560.00 | 13,082.07 | 333,280 |
| 2025-08-06 | 15,060.00 | 15,120.00 | 14,780.00 | 14,970.00 | 13,450.45 | 637,135 |
| 2025-08-05 | 12,860.00 | 15,550.00 | 12,770.00 | 14,950.00 | 13,432.48 | 2,522,809 |
| 2025-08-04 | 12,560.00 | 13,200.00 | 12,560.00 | 12,850.00 | 11,545.64 | 300,442 |
| 2025-08-01 | 13,760.00 | 13,870.00 | 12,770.00 | 12,770.00 | 11,473.77 | 536,935 |
| 2025-07-31 | 14,500.00 | 14,700.00 | 13,140.00 | 14,000.00 | 12,578.91 | 1,486,650 |
| 2025-07-30 | 16,000.00 | 16,000.00 | 15,260.00 | 15,390.00 | 13,827.82 | 757,285 |
| 2025-07-29 | 16,170.00 | 16,270.00 | 15,700.00 | 16,090.00 | 14,456.76 | 799,422 |
| 2025-07-28 | 15,930.00 | 16,840.00 | 15,690.00 | 16,100.00 | 14,465.75 | 2,300,011 |
| 2025-07-25 | 15,530.00 | 15,800.00 | 15,180.00 | 15,780.00 | 14,178.23 | 740,061 |
| 2025-07-24 | 15,550.00 | 15,850.00 | 15,160.00 | 15,310.00 | 13,755.94 | 1,357,712 |
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.