See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.36▲ 0.89%
← 160550.KQ stock page

Next Entertainment World Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-292,790.002,805.002,775.002,775.002,775.0020,454
2024-07-262,780.002,805.002,730.002,775.002,775.0043,180
2024-07-252,710.002,820.002,660.002,780.002,780.00126,270
2024-07-242,720.002,810.002,720.002,745.002,745.0048,934
2024-07-232,760.002,810.002,750.002,750.002,750.0041,838
2024-07-222,890.002,895.002,750.002,755.002,755.0075,413
2024-07-192,865.002,865.002,790.002,830.002,830.0062,388
2024-07-182,860.002,870.002,650.002,865.002,865.00114,844
2024-07-172,820.002,885.002,795.002,830.002,830.0080,172
2024-07-162,815.002,855.002,785.002,820.002,820.0062,067
2024-07-152,810.002,855.002,800.002,840.002,840.0071,657
2024-07-122,790.002,815.002,700.002,800.002,800.00308,629
2024-07-113,000.003,110.002,790.002,790.002,790.00600,259
2024-07-103,010.003,040.002,960.003,030.003,030.0039,727
2024-07-093,025.003,070.003,000.003,010.003,010.0039,661
2024-07-082,960.003,065.002,960.003,050.003,050.0062,159
2024-07-052,950.003,055.002,925.002,950.002,950.0050,738
2024-07-042,965.002,990.002,920.002,955.002,955.0067,527
2024-07-033,060.003,100.002,960.002,975.002,975.0079,092
2024-07-023,110.003,160.003,030.003,090.003,090.0074,794
2024-07-013,075.003,205.003,075.003,105.003,105.0083,858
2024-06-283,155.003,155.003,050.003,090.003,090.0071,274
2024-06-273,150.003,265.003,115.003,125.003,125.00126,752
2024-06-263,255.003,295.003,105.003,135.003,135.00171,704
2024-06-253,120.003,265.003,075.003,250.003,250.00216,573
2024-06-242,915.003,350.002,915.003,140.003,140.001,021,358
2024-06-212,950.002,970.002,900.002,945.002,945.0060,301
2024-06-202,910.002,965.002,905.002,950.002,950.0046,139
2024-06-192,895.002,915.002,875.002,910.002,910.0043,328
2024-06-182,895.002,925.002,875.002,895.002,895.0065,547
2024-06-172,895.002,980.002,875.002,895.002,895.0084,086
2024-06-143,060.003,085.002,890.002,890.002,890.00333,845
2024-06-133,115.003,165.003,060.003,060.003,060.0079,304
2024-06-123,115.003,150.003,080.003,110.003,110.0069,980
2024-06-113,005.003,305.003,005.003,055.003,055.00319,389
2024-06-103,020.003,085.003,000.003,015.003,015.0077,983
2024-06-073,075.003,075.003,000.003,035.003,035.0066,629
2024-06-053,025.003,080.003,020.003,025.003,025.0047,492
2024-06-043,025.003,070.003,015.003,030.003,030.0042,499
2024-06-033,055.003,110.003,010.003,040.003,040.0057,916
2024-05-313,035.003,095.003,035.003,070.003,070.0032,538
2024-05-303,095.003,105.003,050.003,050.003,050.0046,759
2024-05-293,180.003,180.003,050.003,050.003,050.0094,810
2024-05-283,235.003,300.003,140.003,180.003,180.0092,216
2024-05-273,275.003,335.003,070.003,235.003,235.0094,501
2024-05-243,160.003,245.003,145.003,200.003,200.0045,062
2024-05-233,155.003,300.003,105.003,200.003,200.00104,112
2024-05-223,295.003,295.003,140.003,145.003,145.0070,125
2024-05-213,300.003,335.003,215.003,245.003,245.0050,014
2024-05-203,265.003,365.003,265.003,290.003,290.0069,387
2024-05-173,340.003,400.003,300.003,315.003,315.0051,316
2024-05-163,310.003,350.003,300.003,340.003,340.0038,660
2024-05-143,245.003,350.003,245.003,345.003,345.0053,295
2024-05-133,330.003,370.003,220.003,245.003,245.0063,440
2024-05-103,305.003,375.003,305.003,330.003,330.0033,013
2024-05-093,295.003,365.003,295.003,305.003,305.0049,043
2024-05-083,255.003,335.003,250.003,290.003,290.0040,326
2024-05-073,305.003,350.003,265.003,280.003,280.0042,743
2024-05-033,260.003,345.003,245.003,325.003,325.0049,965
2024-05-023,200.003,345.003,200.003,290.003,290.0070,104
← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.