NEXTEEL Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 14,990.00 | 16,120.00 | 14,720.00 | 16,100.00 | 14,465.75 | 4,992,374 |
| 2025-07-22 | 14,610.00 | 14,620.00 | 14,150.00 | 14,240.00 | 12,794.55 | 207,995 |
| 2025-07-21 | 14,580.00 | 14,750.00 | 14,480.00 | 14,600.00 | 13,118.01 | 250,338 |
| 2025-07-18 | 14,280.00 | 14,850.00 | 14,160.00 | 14,390.00 | 12,929.32 | 531,735 |
| 2025-07-17 | 14,340.00 | 14,470.00 | 14,150.00 | 14,180.00 | 12,740.64 | 212,690 |
| 2025-07-16 | 14,200.00 | 15,080.00 | 14,150.00 | 14,300.00 | 12,848.46 | 1,516,231 |
| 2025-07-15 | 14,370.00 | 14,380.00 | 14,050.00 | 14,150.00 | 12,713.69 | 295,635 |
| 2025-07-14 | 14,710.00 | 15,040.00 | 14,180.00 | 14,450.00 | 12,983.23 | 420,072 |
| 2025-07-11 | 14,930.00 | 15,030.00 | 14,680.00 | 14,860.00 | 13,351.62 | 303,431 |
| 2025-07-10 | 15,090.00 | 15,150.00 | 14,730.00 | 14,750.00 | 13,252.78 | 438,487 |
| 2025-07-09 | 15,260.00 | 15,380.00 | 14,920.00 | 14,990.00 | 13,468.42 | 882,306 |
| 2025-07-08 | 14,330.00 | 16,550.00 | 14,300.00 | 15,760.00 | 14,160.26 | 8,013,240 |
| 2025-07-07 | 14,250.00 | 14,280.00 | 13,710.00 | 14,230.00 | 12,785.57 | 326,370 |
| 2025-07-04 | 14,950.00 | 15,520.00 | 14,010.00 | 14,110.00 | 12,677.75 | 1,923,218 |
| 2025-07-03 | 14,440.00 | 14,800.00 | 14,220.00 | 14,430.00 | 12,965.26 | 501,164 |
| 2025-07-02 | 14,710.00 | 14,820.00 | 14,200.00 | 14,380.00 | 12,920.34 | 397,793 |
| 2025-07-01 | 15,000.00 | 15,240.00 | 14,640.00 | 14,670.00 | 13,180.90 | 1,103,806 |
| 2025-06-30 | 13,830.00 | 15,720.00 | 13,690.00 | 15,720.00 | 14,124.32 | 3,960,932 |
| 2025-06-27 | 13,540.00 | 13,700.00 | 13,200.00 | 13,300.00 | 11,949.97 | 152,888 |
| 2025-06-26 | 14,030.00 | 14,030.00 | 13,260.00 | 13,570.00 | 12,192.56 | 373,945 |
| 2025-06-25 | 14,210.00 | 14,520.00 | 14,040.00 | 14,060.00 | 12,632.82 | 231,511 |
| 2025-06-24 | 14,210.00 | 14,430.00 | 14,070.00 | 14,250.00 | 12,803.54 | 275,213 |
| 2025-06-23 | 14,120.00 | 14,230.00 | 13,800.00 | 14,030.00 | 12,605.87 | 205,531 |
| 2025-06-20 | 14,460.00 | 14,620.00 | 14,290.00 | 14,300.00 | 12,848.46 | 211,509 |
| 2025-06-19 | 14,670.00 | 14,770.00 | 14,300.00 | 14,410.00 | 12,947.29 | 280,990 |
| 2025-06-18 | 14,740.00 | 14,900.00 | 14,480.00 | 14,670.00 | 13,180.90 | 306,095 |
| 2025-06-17 | 15,300.00 | 15,300.00 | 14,510.00 | 14,740.00 | 13,243.80 | 1,141,230 |
| 2025-06-16 | 14,780.00 | 15,780.00 | 14,560.00 | 15,700.00 | 14,106.35 | 1,382,686 |
| 2025-06-13 | 15,060.00 | 15,060.00 | 14,310.00 | 14,600.00 | 13,118.01 | 516,594 |
| 2025-06-12 | 15,030.00 | 15,440.00 | 14,980.00 | 15,070.00 | 13,540.30 | 359,660 |
| 2025-06-11 | 15,330.00 | 15,430.00 | 14,870.00 | 15,090.00 | 13,558.27 | 449,702 |
| 2025-06-10 | 15,000.00 | 15,730.00 | 14,860.00 | 15,240.00 | 13,693.04 | 790,939 |
| 2025-06-09 | 15,420.00 | 15,620.00 | 14,790.00 | 14,890.00 | 13,378.57 | 761,016 |
| 2025-06-05 | 15,220.00 | 15,270.00 | 14,920.00 | 15,070.00 | 13,540.30 | 382,065 |
| 2025-06-04 | 14,720.00 | 15,900.00 | 14,700.00 | 15,420.00 | 13,854.77 | 936,054 |
| 2025-06-02 | 16,270.00 | 16,340.00 | 14,720.00 | 15,190.00 | 13,648.12 | 1,341,707 |
| 2025-05-30 | 15,440.00 | 15,700.00 | 14,720.00 | 15,700.00 | 14,106.35 | 807,901 |
| 2025-05-29 | 15,280.00 | 15,640.00 | 15,040.00 | 15,120.00 | 13,585.23 | 500,871 |
| 2025-05-28 | 15,470.00 | 15,640.00 | 14,970.00 | 15,170.00 | 13,630.15 | 562,708 |
| 2025-05-27 | 15,320.00 | 15,750.00 | 15,040.00 | 15,520.00 | 13,944.62 | 676,304 |
| 2025-05-26 | 14,510.00 | 15,520.00 | 14,450.00 | 15,450.00 | 13,881.73 | 1,402,011 |
| 2025-05-23 | 13,910.00 | 14,740.00 | 13,510.00 | 14,500.00 | 13,028.16 | 823,514 |
| 2025-05-22 | 14,220.00 | 14,260.00 | 13,860.00 | 13,860.00 | 12,453.12 | 404,029 |
| 2025-05-21 | 14,440.00 | 14,640.00 | 13,550.00 | 14,520.00 | 13,046.13 | 765,671 |
| 2025-05-20 | 13,340.00 | 14,240.00 | 13,190.00 | 14,200.00 | 12,758.61 | 977,166 |
| 2025-05-19 | 13,300.00 | 13,450.00 | 12,970.00 | 13,310.00 | 11,958.95 | 288,533 |
| 2025-05-16 | 13,500.00 | 13,550.00 | 13,080.00 | 13,230.00 | 11,887.07 | 932,640 |
| 2025-05-15 | 12,400.00 | 12,670.00 | 12,260.00 | 12,670.00 | 11,383.92 | 256,855 |
| 2025-05-14 | 12,430.00 | 12,600.00 | 12,220.00 | 12,470.00 | 11,204.22 | 304,633 |
| 2025-05-13 | 12,550.00 | 12,690.00 | 12,350.00 | 12,510.00 | 11,240.16 | 203,544 |
| 2025-05-12 | 12,690.00 | 13,000.00 | 12,340.00 | 12,470.00 | 11,204.22 | 326,958 |
| 2025-05-09 | 12,420.00 | 13,250.00 | 12,410.00 | 12,690.00 | 11,401.89 | 598,557 |
| 2025-05-08 | 12,530.00 | 12,570.00 | 12,310.00 | 12,330.00 | 11,078.43 | 198,611 |
| 2025-05-07 | 12,630.00 | 12,740.00 | 12,350.00 | 12,510.00 | 11,240.16 | 209,857 |
| 2025-05-02 | 12,710.00 | 12,940.00 | 12,500.00 | 12,780.00 | 11,482.75 | 210,981 |
| 2025-04-30 | 12,950.00 | 13,040.00 | 12,460.00 | 12,590.00 | 11,312.04 | 303,384 |
| 2025-04-29 | 13,320.00 | 13,370.00 | 12,900.00 | 12,950.00 | 11,635.49 | 431,324 |
| 2025-04-28 | 13,150.00 | 13,680.00 | 13,100.00 | 13,420.00 | 12,057.79 | 548,915 |
| 2025-04-25 | 14,860.00 | 15,000.00 | 13,310.00 | 13,390.00 | 12,030.83 | 1,203,681 |
| 2025-04-24 | 15,100.00 | 15,240.00 | 14,530.00 | 14,710.00 | 13,216.84 | 596,601 |
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.