NEXTEEL Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9,210.00 | 9,370.00 | 8,860.00 | 8,890.00 | 7,987.61 | 777,814 |
| 2025-01-22 | 9,410.00 | 9,600.00 | 9,180.00 | 9,310.00 | 8,364.98 | 1,057,685 |
| 2025-01-21 | 9,940.00 | 10,270.00 | 9,490.00 | 9,500.00 | 8,535.69 | 2,440,525 |
| 2025-01-20 | 9,050.00 | 10,430.00 | 9,050.00 | 9,630.00 | 8,652.49 | 6,512,245 |
| 2025-01-17 | 8,040.00 | 8,840.00 | 7,980.00 | 8,830.00 | 7,933.70 | 1,355,900 |
| 2025-01-16 | 7,710.00 | 8,100.00 | 7,700.00 | 8,100.00 | 7,277.80 | 500,810 |
| 2025-01-15 | 7,640.00 | 7,710.00 | 7,580.00 | 7,680.00 | 6,900.43 | 188,362 |
| 2025-01-14 | 7,550.00 | 7,750.00 | 7,480.00 | 7,650.00 | 6,873.48 | 252,903 |
| 2025-01-13 | 7,470.00 | 7,650.00 | 7,420.00 | 7,550.00 | 6,783.63 | 233,308 |
| 2025-01-10 | 7,550.00 | 7,580.00 | 7,450.00 | 7,490.00 | 6,729.72 | 205,391 |
| 2025-01-09 | 7,700.00 | 7,700.00 | 7,510.00 | 7,530.00 | 6,765.66 | 263,669 |
| 2025-01-08 | 7,610.00 | 7,710.00 | 7,500.00 | 7,700.00 | 6,918.40 | 287,713 |
| 2025-01-07 | 7,640.00 | 7,670.00 | 7,550.00 | 7,610.00 | 6,837.54 | 227,327 |
| 2025-01-06 | 7,530.00 | 7,710.00 | 7,400.00 | 7,660.00 | 6,882.46 | 341,705 |
| 2025-01-03 | 7,340.00 | 7,520.00 | 7,330.00 | 7,500.00 | 6,738.70 | 185,186 |
| 2025-01-02 | 7,450.00 | 7,510.00 | 7,320.00 | 7,330.00 | 6,585.96 | 244,230 |
| 2024-12-30 | 7,600.00 | 7,750.00 | 7,430.00 | 7,450.00 | 6,693.78 | 408,428 |
| 2024-12-27 | 7,750.00 | 7,920.00 | 7,660.00 | 7,680.00 | 6,900.43 | 566,191 |
| 2024-12-26 | 8,580.00 | 8,580.00 | 8,290.00 | 8,400.00 | 7,322.72 | 580,077 |
| 2024-12-24 | 8,430.00 | 8,540.00 | 8,260.00 | 8,500.00 | 7,409.90 | 385,978 |
| 2024-12-23 | 8,090.00 | 8,320.00 | 8,090.00 | 8,300.00 | 7,235.55 | 345,878 |
| 2024-12-20 | 8,280.00 | 8,340.00 | 8,040.00 | 8,070.00 | 7,035.05 | 441,630 |
| 2024-12-19 | 8,090.00 | 8,310.00 | 8,000.00 | 8,240.00 | 7,183.24 | 345,274 |
| 2024-12-18 | 8,200.00 | 8,310.00 | 8,110.00 | 8,250.00 | 7,191.96 | 260,177 |
| 2024-12-17 | 8,250.00 | 8,310.00 | 8,080.00 | 8,230.00 | 7,174.53 | 445,369 |
| 2024-12-16 | 8,040.00 | 8,190.00 | 8,020.00 | 8,170.00 | 7,122.22 | 676,070 |
| 2024-12-13 | 7,880.00 | 7,950.00 | 7,790.00 | 7,850.00 | 6,843.26 | 365,248 |
| 2024-12-12 | 7,840.00 | 8,040.00 | 7,720.00 | 7,920.00 | 6,904.28 | 540,061 |
| 2024-12-11 | 7,590.00 | 7,780.00 | 7,550.00 | 7,780.00 | 6,782.24 | 614,723 |
| 2024-12-10 | 7,200.00 | 7,690.00 | 7,200.00 | 7,570.00 | 6,599.17 | 612,974 |
| 2024-12-09 | 7,720.00 | 7,800.00 | 7,190.00 | 7,190.00 | 6,267.90 | 752,712 |
| 2024-12-06 | 7,880.00 | 8,180.00 | 7,250.00 | 7,640.00 | 6,660.19 | 1,482,106 |
| 2024-12-05 | 7,880.00 | 8,130.00 | 7,810.00 | 7,830.00 | 6,825.82 | 1,104,168 |
| 2024-12-04 | 8,250.00 | 8,560.00 | 7,670.00 | 7,710.00 | 6,721.21 | 3,103,249 |
| 2024-12-03 | 8,810.00 | 9,250.00 | 8,810.00 | 9,160.00 | 7,985.26 | 554,020 |
| 2024-12-02 | 9,140.00 | 9,380.00 | 8,890.00 | 8,940.00 | 7,793.47 | 986,366 |
| 2024-11-29 | 9,880.00 | 9,910.00 | 9,320.00 | 9,390.00 | 8,185.76 | 704,515 |
| 2024-11-28 | 10,000.00 | 10,110.00 | 9,590.00 | 9,670.00 | 8,429.85 | 1,301,527 |
| 2024-11-27 | 11,490.00 | 11,490.00 | 10,110.00 | 10,110.00 | 8,813.42 | 2,430,112 |
| 2024-11-26 | 11,560.00 | 11,950.00 | 11,400.00 | 11,680.00 | 10,182.07 | 2,166,512 |
| 2024-11-25 | 11,710.00 | 12,360.00 | 11,180.00 | 11,580.00 | 10,094.90 | 3,629,505 |
| 2024-11-22 | 10,540.00 | 11,560.00 | 10,510.00 | 11,420.00 | 9,955.42 | 1,951,690 |
| 2024-11-21 | 11,000.00 | 11,540.00 | 10,550.00 | 10,700.00 | 9,327.76 | 1,361,252 |
| 2024-11-20 | 11,600.00 | 11,750.00 | 11,050.00 | 11,220.00 | 9,781.07 | 1,409,384 |
| 2024-11-19 | 11,020.00 | 11,890.00 | 10,870.00 | 11,810.00 | 10,295.40 | 3,867,281 |
| 2024-11-18 | 11,230.00 | 11,500.00 | 10,830.00 | 10,930.00 | 9,528.26 | 1,578,333 |
| 2024-11-15 | 10,400.00 | 10,990.00 | 10,180.00 | 10,750.00 | 9,371.34 | 987,428 |
| 2024-11-14 | 10,360.00 | 10,670.00 | 10,030.00 | 10,500.00 | 9,153.41 | 875,686 |
| 2024-11-13 | 10,500.00 | 10,830.00 | 10,170.00 | 10,360.00 | 9,031.36 | 904,881 |
| 2024-11-12 | 11,060.00 | 11,940.00 | 10,440.00 | 10,710.00 | 9,336.47 | 4,813,719 |
| 2024-11-11 | 10,990.00 | 11,350.00 | 10,780.00 | 11,170.00 | 9,737.48 | 1,703,796 |
| 2024-11-08 | 11,140.00 | 11,530.00 | 10,860.00 | 11,080.00 | 9,659.02 | 2,874,794 |
| 2024-11-07 | 10,010.00 | 11,810.00 | 9,760.00 | 11,300.00 | 9,850.81 | 12,560,450 |
| 2024-11-06 | 9,120.00 | 9,810.00 | 9,030.00 | 9,700.00 | 8,456.00 | 2,166,402 |
| 2024-11-05 | 9,200.00 | 9,370.00 | 9,120.00 | 9,120.00 | 7,950.39 | 344,117 |
| 2024-11-04 | 9,280.00 | 9,690.00 | 8,960.00 | 9,280.00 | 8,089.87 | 1,934,127 |
| 2024-11-01 | 8,830.00 | 8,940.00 | 8,750.00 | 8,750.00 | 7,627.84 | 240,146 |
| 2024-10-31 | 9,130.00 | 9,190.00 | 8,800.00 | 8,920.00 | 7,776.04 | 348,538 |
| 2024-10-30 | 9,360.00 | 9,450.00 | 9,100.00 | 9,100.00 | 7,932.95 | 322,750 |
| 2024-10-29 | 9,160.00 | 9,460.00 | 9,070.00 | 9,370.00 | 8,168.32 | 518,178 |
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.