NEXTEEL Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 14,560.00 | 15,720.00 | 14,130.00 | 15,260.00 | 13,711.01 | 2,157,255 |
| 2025-04-22 | 14,000.00 | 14,540.00 | 13,990.00 | 14,350.00 | 12,893.39 | 471,477 |
| 2025-04-21 | 14,910.00 | 15,100.00 | 14,140.00 | 14,290.00 | 12,839.48 | 561,549 |
| 2025-04-18 | 14,840.00 | 14,960.00 | 14,400.00 | 14,560.00 | 13,082.07 | 715,443 |
| 2025-04-17 | 15,500.00 | 15,600.00 | 14,940.00 | 15,070.00 | 13,540.30 | 756,155 |
| 2025-04-16 | 15,840.00 | 16,120.00 | 15,040.00 | 15,180.00 | 13,639.13 | 1,625,563 |
| 2025-04-15 | 17,090.00 | 18,490.00 | 16,200.00 | 16,630.00 | 14,941.95 | 10,889,660 |
| 2025-04-14 | 15,100.00 | 15,450.00 | 14,390.00 | 15,300.00 | 13,746.95 | 2,369,189 |
| 2025-04-11 | 14,690.00 | 15,840.00 | 14,300.00 | 15,100.00 | 13,567.26 | 3,744,654 |
| 2025-04-10 | 13,950.00 | 15,200.00 | 13,610.00 | 14,980.00 | 13,459.44 | 5,540,027 |
| 2025-04-09 | 13,300.00 | 14,250.00 | 12,430.00 | 14,090.00 | 12,659.78 | 11,965,440 |
| 2025-04-08 | 11,380.00 | 11,530.00 | 10,700.00 | 11,160.00 | 10,027.19 | 727,117 |
| 2025-04-07 | 11,780.00 | 11,980.00 | 10,860.00 | 10,950.00 | 9,838.51 | 1,184,010 |
| 2025-04-04 | 13,550.00 | 14,030.00 | 11,930.00 | 12,560.00 | 11,285.08 | 2,086,520 |
| 2025-04-03 | 11,900.00 | 13,870.00 | 11,820.00 | 13,230.00 | 11,887.07 | 4,112,120 |
| 2025-04-02 | 12,610.00 | 12,680.00 | 12,080.00 | 12,230.00 | 10,988.58 | 483,037 |
| 2025-04-01 | 12,400.00 | 12,650.00 | 12,140.00 | 12,500.00 | 11,231.17 | 633,482 |
| 2025-03-31 | 12,380.00 | 12,840.00 | 12,100.00 | 12,160.00 | 10,925.68 | 673,112 |
| 2025-03-28 | 13,230.00 | 13,250.00 | 12,520.00 | 12,670.00 | 11,383.92 | 1,934,838 |
| 2025-03-27 | 13,950.00 | 14,130.00 | 13,030.00 | 13,280.00 | 11,932.00 | 1,750,357 |
| 2025-03-26 | 14,460.00 | 14,640.00 | 13,860.00 | 13,900.00 | 12,489.06 | 1,618,983 |
| 2025-03-25 | 16,310.00 | 16,370.00 | 14,220.00 | 14,550.00 | 13,073.08 | 3,167,463 |
| 2025-03-24 | 16,020.00 | 16,650.00 | 15,170.00 | 16,300.00 | 14,645.45 | 3,253,653 |
| 2025-03-21 | 16,980.00 | 17,060.00 | 15,800.00 | 16,150.00 | 14,510.67 | 2,406,063 |
| 2025-03-20 | 17,280.00 | 18,010.00 | 16,550.00 | 16,730.00 | 15,031.80 | 3,937,963 |
| 2025-03-19 | 17,930.00 | 18,740.00 | 16,760.00 | 17,270.00 | 15,516.99 | 4,544,673 |
| 2025-03-18 | 16,930.00 | 18,400.00 | 16,860.00 | 18,040.00 | 16,208.83 | 9,029,992 |
| 2025-03-17 | 16,550.00 | 18,600.00 | 16,480.00 | 16,930.00 | 15,211.50 | 5,898,579 |
| 2025-03-14 | 16,450.00 | 17,200.00 | 15,960.00 | 16,760.00 | 15,058.76 | 4,646,547 |
| 2025-03-13 | 15,290.00 | 17,900.00 | 15,100.00 | 16,090.00 | 14,456.76 | 11,481,780 |
| 2025-03-12 | 17,020.00 | 17,420.00 | 15,230.00 | 15,450.00 | 13,881.73 | 4,871,220 |
| 2025-03-11 | 15,960.00 | 17,220.00 | 15,960.00 | 17,020.00 | 15,292.36 | 1,220,739 |
| 2025-03-10 | 16,250.00 | 16,480.00 | 16,140.00 | 16,380.00 | 14,717.33 | 787,490 |
| 2025-03-07 | 15,760.00 | 16,100.00 | 15,510.00 | 16,000.00 | 14,375.90 | 1,069,593 |
| 2025-03-06 | 16,250.00 | 16,720.00 | 15,800.00 | 16,250.00 | 14,600.52 | 5,744,858 |
| 2025-03-05 | 14,610.00 | 17,990.00 | 14,310.00 | 15,950.00 | 14,330.98 | 28,523,900 |
| 2025-03-04 | 10,750.00 | 14,560.00 | 10,730.00 | 14,140.00 | 12,704.70 | 18,066,080 |
| 2025-02-28 | 10,700.00 | 11,720.00 | 10,650.00 | 11,200.00 | 10,063.13 | 4,127,271 |
| 2025-02-27 | 10,610.00 | 11,180.00 | 10,400.00 | 10,840.00 | 9,739.67 | 1,388,043 |
| 2025-02-26 | 11,120.00 | 11,140.00 | 10,590.00 | 10,680.00 | 9,595.91 | 1,563,916 |
| 2025-02-25 | 10,240.00 | 11,380.00 | 10,200.00 | 10,890.00 | 9,784.60 | 6,351,738 |
| 2025-02-24 | 9,810.00 | 10,540.00 | 9,610.00 | 10,350.00 | 9,299.41 | 3,385,348 |
| 2025-02-21 | 9,990.00 | 10,920.00 | 9,510.00 | 9,880.00 | 8,877.12 | 8,964,254 |
| 2025-02-20 | 8,880.00 | 9,760.00 | 8,830.00 | 9,370.00 | 8,418.89 | 4,230,382 |
| 2025-02-19 | 8,810.00 | 9,120.00 | 8,690.00 | 8,900.00 | 7,996.59 | 840,363 |
| 2025-02-18 | 8,820.00 | 9,040.00 | 8,740.00 | 8,810.00 | 7,915.73 | 520,718 |
| 2025-02-17 | 8,590.00 | 8,980.00 | 8,450.00 | 8,900.00 | 7,996.59 | 698,679 |
| 2025-02-14 | 8,680.00 | 8,970.00 | 8,540.00 | 8,540.00 | 7,673.14 | 824,256 |
| 2025-02-13 | 8,560.00 | 8,910.00 | 8,470.00 | 8,650.00 | 7,771.97 | 1,556,067 |
| 2025-02-12 | 8,910.00 | 9,330.00 | 8,600.00 | 8,640.00 | 7,762.99 | 3,335,113 |
| 2025-02-11 | 7,960.00 | 9,480.00 | 7,770.00 | 9,480.00 | 8,517.72 | 4,774,108 |
| 2025-02-10 | 8,050.00 | 8,140.00 | 7,860.00 | 7,950.00 | 7,143.03 | 507,772 |
| 2025-02-07 | 8,020.00 | 8,200.00 | 7,860.00 | 7,910.00 | 7,107.09 | 1,572,384 |
| 2025-02-06 | 8,890.00 | 9,030.00 | 8,650.00 | 8,910.00 | 8,005.58 | 722,538 |
| 2025-02-05 | 8,810.00 | 8,960.00 | 8,690.00 | 8,870.00 | 7,969.64 | 505,547 |
| 2025-02-04 | 8,810.00 | 9,070.00 | 8,660.00 | 8,810.00 | 7,915.73 | 630,448 |
| 2025-02-03 | 9,820.00 | 10,200.00 | 8,850.00 | 8,850.00 | 7,951.67 | 3,384,004 |
| 2025-01-31 | 9,270.00 | 9,350.00 | 8,920.00 | 8,950.00 | 8,041.52 | 667,234 |
| 2025-01-24 | 8,900.00 | 9,640.00 | 8,850.00 | 9,530.00 | 8,562.65 | 1,043,746 |
| 2025-01-23 | 9,210.00 | 9,370.00 | 8,860.00 | 8,890.00 | 7,987.61 | 777,814 |
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.