NEXTEEL Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,850.00 | 9,210.00 | 8,810.00 | 9,200.00 | 8,020.13 | 511,026 |
| 2024-10-25 | 9,040.00 | 9,190.00 | 8,780.00 | 8,840.00 | 7,706.30 | 564,151 |
| 2024-10-24 | 9,140.00 | 9,220.00 | 9,030.00 | 9,110.00 | 7,941.67 | 492,587 |
| 2024-10-23 | 9,210.00 | 9,520.00 | 8,910.00 | 9,350.00 | 8,150.89 | 1,355,218 |
| 2024-10-22 | 9,370.00 | 9,620.00 | 9,260.00 | 9,400.00 | 8,194.48 | 1,442,846 |
| 2024-10-21 | 9,560.00 | 10,090.00 | 9,060.00 | 9,500.00 | 8,281.65 | 7,723,684 |
| 2024-10-18 | 8,020.00 | 8,080.00 | 7,910.00 | 7,990.00 | 6,965.31 | 210,481 |
| 2024-10-17 | 8,080.00 | 8,160.00 | 8,010.00 | 8,010.00 | 6,982.74 | 139,486 |
| 2024-10-16 | 8,160.00 | 8,270.00 | 8,080.00 | 8,080.00 | 7,043.76 | 150,164 |
| 2024-10-15 | 8,250.00 | 8,250.00 | 8,110.00 | 8,150.00 | 7,104.79 | 89,500 |
| 2024-10-14 | 8,150.00 | 8,260.00 | 8,060.00 | 8,170.00 | 7,122.22 | 137,509 |
| 2024-10-11 | 8,280.00 | 8,640.00 | 8,120.00 | 8,130.00 | 7,087.35 | 366,412 |
| 2024-10-10 | 8,350.00 | 8,390.00 | 8,170.00 | 8,200.00 | 7,148.37 | 116,362 |
| 2024-10-08 | 8,250.00 | 8,390.00 | 8,230.00 | 8,280.00 | 7,218.11 | 146,714 |
| 2024-10-07 | 8,060.00 | 8,340.00 | 7,950.00 | 8,340.00 | 7,270.42 | 263,281 |
| 2024-10-04 | 8,000.00 | 8,070.00 | 7,840.00 | 8,010.00 | 6,982.74 | 139,918 |
| 2024-10-02 | 8,060.00 | 8,160.00 | 7,970.00 | 8,000.00 | 6,974.02 | 191,735 |
| 2024-09-30 | 8,260.00 | 8,360.00 | 8,110.00 | 8,160.00 | 7,113.50 | 165,391 |
| 2024-09-27 | 8,220.00 | 8,360.00 | 8,160.00 | 8,240.00 | 7,183.24 | 244,930 |
| 2024-09-26 | 7,950.00 | 8,230.00 | 7,720.00 | 8,230.00 | 7,174.53 | 274,587 |
| 2024-09-25 | 8,290.00 | 8,350.00 | 7,950.00 | 8,000.00 | 6,974.02 | 401,394 |
| 2024-09-24 | 8,130.00 | 8,190.00 | 8,070.00 | 8,190.00 | 7,139.66 | 168,454 |
| 2024-09-23 | 8,130.00 | 8,190.00 | 7,990.00 | 8,090.00 | 7,052.48 | 166,891 |
| 2024-09-20 | 7,990.00 | 8,290.00 | 7,980.00 | 8,130.00 | 7,087.35 | 326,545 |
| 2024-09-19 | 8,030.00 | 8,030.00 | 7,860.00 | 7,970.00 | 6,947.87 | 140,582 |
| 2024-09-13 | 7,850.00 | 8,140.00 | 7,800.00 | 7,930.00 | 6,913.00 | 277,430 |
| 2024-09-12 | 7,680.00 | 7,900.00 | 7,640.00 | 7,860.00 | 6,851.98 | 171,341 |
| 2024-09-11 | 7,700.00 | 7,860.00 | 7,560.00 | 7,590.00 | 6,616.60 | 151,855 |
| 2024-09-10 | 7,760.00 | 7,920.00 | 7,650.00 | 7,700.00 | 6,712.50 | 151,843 |
| 2024-09-09 | 7,540.00 | 7,840.00 | 7,400.00 | 7,750.00 | 6,756.08 | 244,655 |
| 2024-09-06 | 7,770.00 | 7,940.00 | 7,430.00 | 7,470.00 | 6,511.99 | 370,885 |
| 2024-09-05 | 8,330.00 | 8,350.00 | 7,800.00 | 7,830.00 | 6,825.82 | 412,810 |
| 2024-09-04 | 8,320.00 | 8,430.00 | 8,120.00 | 8,210.00 | 7,157.09 | 320,468 |
| 2024-09-03 | 8,620.00 | 8,780.00 | 8,510.00 | 8,620.00 | 7,514.51 | 431,317 |
| 2024-09-02 | 8,650.00 | 8,860.00 | 8,570.00 | 8,620.00 | 7,514.51 | 398,776 |
| 2024-08-30 | 8,490.00 | 8,670.00 | 8,290.00 | 8,670.00 | 7,558.10 | 499,965 |
| 2024-08-29 | 8,400.00 | 8,720.00 | 8,330.00 | 8,370.00 | 7,296.57 | 492,829 |
| 2024-08-28 | 8,690.00 | 8,840.00 | 8,340.00 | 8,350.00 | 7,279.14 | 502,176 |
| 2024-08-27 | 8,820.00 | 8,880.00 | 8,580.00 | 8,610.00 | 7,505.79 | 666,161 |
| 2024-08-26 | 8,730.00 | 8,810.00 | 8,410.00 | 8,740.00 | 7,619.12 | 896,568 |
| 2024-08-23 | 8,260.00 | 8,820.00 | 8,250.00 | 8,620.00 | 7,514.51 | 1,457,026 |
| 2024-08-22 | 8,290.00 | 8,540.00 | 8,230.00 | 8,260.00 | 7,200.68 | 449,710 |
| 2024-08-21 | 8,100.00 | 9,100.00 | 7,970.00 | 8,380.00 | 7,305.29 | 2,966,640 |
| 2024-08-20 | 8,100.00 | 8,540.00 | 8,080.00 | 8,130.00 | 7,087.35 | 899,163 |
| 2024-08-19 | 8,200.00 | 8,250.00 | 7,900.00 | 7,920.00 | 6,904.28 | 338,169 |
| 2024-08-16 | 8,300.00 | 8,450.00 | 8,110.00 | 8,250.00 | 7,191.96 | 326,176 |
| 2024-08-14 | 8,220.00 | 8,360.00 | 8,080.00 | 8,220.00 | 7,165.81 | 292,402 |
| 2024-08-13 | 8,250.00 | 8,270.00 | 8,010.00 | 8,120.00 | 7,078.63 | 283,577 |
| 2024-08-12 | 8,250.00 | 8,380.00 | 8,200.00 | 8,250.00 | 7,191.96 | 213,284 |
| 2024-08-09 | 8,100.00 | 8,480.00 | 8,100.00 | 8,200.00 | 7,148.37 | 390,185 |
| 2024-08-08 | 8,080.00 | 8,380.00 | 7,920.00 | 7,920.00 | 6,904.28 | 407,960 |
| 2024-08-07 | 8,180.00 | 8,970.00 | 8,180.00 | 8,270.00 | 7,209.40 | 1,258,313 |
| 2024-08-06 | 7,510.00 | 8,100.00 | 7,510.00 | 7,950.00 | 6,930.44 | 561,937 |
| 2024-08-05 | 8,560.00 | 8,590.00 | 7,210.00 | 7,500.00 | 6,538.15 | 1,012,668 |
| 2024-08-02 | 9,290.00 | 9,330.00 | 8,750.00 | 8,830.00 | 7,697.58 | 572,868 |
| 2024-08-01 | 9,310.00 | 9,540.00 | 9,300.00 | 9,420.00 | 8,211.91 | 306,707 |
| 2024-07-31 | 9,240.00 | 9,440.00 | 9,060.00 | 9,390.00 | 8,185.76 | 476,747 |
| 2024-07-30 | 9,600.00 | 9,600.00 | 9,190.00 | 9,190.00 | 8,011.41 | 575,949 |
| 2024-07-29 | 9,590.00 | 9,940.00 | 9,380.00 | 9,600.00 | 8,368.83 | 1,887,809 |
| 2024-07-26 | 9,030.00 | 9,380.00 | 8,900.00 | 9,190.00 | 8,011.41 | 587,833 |
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.