Next Entertainment World Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,093.00 | 1,217.00 | 1,090.00 | 1,159.00 | 1,159.00 | 91,622 |
| 2026-07-21 | 1,066.00 | 1,105.00 | 1,066.00 | 1,090.00 | 1,090.00 | 32,860 |
| 2026-07-20 | 1,107.00 | 1,107.00 | 1,069.00 | 1,071.00 | 1,071.00 | 29,089 |
| 2026-07-16 | 1,120.00 | 1,140.00 | 1,106.00 | 1,119.00 | 1,119.00 | 21,173 |
| 2026-07-15 | 1,110.00 | 1,159.00 | 1,069.00 | 1,140.00 | 1,140.00 | 30,945 |
| 2026-07-14 | 1,138.00 | 1,150.00 | 1,064.00 | 1,110.00 | 1,110.00 | 61,056 |
| 2026-07-13 | 1,154.00 | 1,221.00 | 1,100.00 | 1,148.00 | 1,148.00 | 84,003 |
| 2026-07-10 | 1,134.00 | 1,185.00 | 1,134.00 | 1,148.00 | 1,148.00 | 33,563 |
| 2026-07-09 | 1,175.00 | 1,175.00 | 1,119.00 | 1,144.00 | 1,144.00 | 24,367 |
| 2026-07-08 | 1,137.00 | 1,219.00 | 1,129.00 | 1,157.00 | 1,157.00 | 58,084 |
| 2026-07-07 | 1,174.00 | 1,221.00 | 1,117.00 | 1,154.00 | 1,154.00 | 78,429 |
| 2026-07-06 | 1,129.00 | 1,199.00 | 1,126.00 | 1,184.00 | 1,184.00 | 51,290 |
| 2026-07-03 | 1,140.00 | 1,142.00 | 1,060.00 | 1,129.00 | 1,129.00 | 31,803 |
| 2026-07-02 | 1,070.00 | 1,190.00 | 1,070.00 | 1,146.00 | 1,146.00 | 166,242 |
| 2026-07-01 | 1,153.00 | 1,160.00 | 1,080.00 | 1,080.00 | 1,080.00 | 84,307 |
| 2026-06-30 | 1,140.00 | 1,173.00 | 1,103.00 | 1,153.00 | 1,153.00 | 44,423 |
| 2026-06-29 | 989.00 | 1,163.00 | 989.00 | 1,138.00 | 1,138.00 | 179,741 |
| 2026-06-26 | 1,025.00 | 1,037.00 | 967.00 | 997.00 | 997.00 | 139,766 |
| 2026-06-25 | 1,047.00 | 1,054.00 | 1,025.00 | 1,036.00 | 1,036.00 | 80,914 |
| 2026-06-24 | 1,068.00 | 1,092.00 | 1,031.00 | 1,055.00 | 1,055.00 | 44,295 |
| 2026-06-23 | 1,124.00 | 1,150.00 | 1,032.00 | 1,069.00 | 1,069.00 | 84,679 |
| 2026-06-22 | 1,174.00 | 1,197.00 | 1,125.00 | 1,149.00 | 1,149.00 | 50,318 |
| 2026-06-19 | 1,245.00 | 1,246.00 | 1,169.00 | 1,174.00 | 1,174.00 | 68,364 |
| 2026-06-18 | 1,275.00 | 1,278.00 | 1,244.00 | 1,246.00 | 1,246.00 | 20,696 |
| 2026-06-17 | 1,285.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,275.00 | 24,325 |
| 2026-06-16 | 1,286.00 | 1,300.00 | 1,231.00 | 1,296.00 | 1,296.00 | 43,103 |
| 2026-06-15 | 1,296.00 | 1,299.00 | 1,269.00 | 1,273.00 | 1,273.00 | 21,586 |
| 2026-06-12 | 1,230.00 | 1,295.00 | 1,228.00 | 1,269.00 | 1,269.00 | 39,653 |
| 2026-06-11 | 1,220.00 | 1,249.00 | 1,157.00 | 1,228.00 | 1,228.00 | 35,048 |
| 2026-06-10 | 1,219.00 | 1,268.00 | 1,172.00 | 1,213.00 | 1,213.00 | 28,103 |
| 2026-06-09 | 1,160.00 | 1,267.00 | 1,160.00 | 1,229.00 | 1,229.00 | 78,926 |
| 2026-06-08 | 1,277.00 | 1,277.00 | 1,175.00 | 1,175.00 | 1,175.00 | 153,171 |
| 2026-06-05 | 1,310.00 | 1,310.00 | 1,237.00 | 1,281.00 | 1,281.00 | 54,753 |
| 2026-06-04 | 1,269.00 | 1,300.00 | 1,251.00 | 1,277.00 | 1,277.00 | 28,751 |
| 2026-06-02 | 1,267.00 | 1,278.00 | 1,237.00 | 1,269.00 | 1,269.00 | 99,491 |
| 2026-06-01 | 1,325.00 | 1,325.00 | 1,246.00 | 1,278.00 | 1,278.00 | 121,965 |
| 2026-05-29 | 1,380.00 | 1,408.00 | 1,298.00 | 1,325.00 | 1,325.00 | 100,961 |
| 2026-05-28 | 1,437.00 | 1,437.00 | 1,366.00 | 1,380.00 | 1,380.00 | 43,405 |
| 2026-05-27 | 1,440.00 | 1,457.00 | 1,371.00 | 1,399.00 | 1,399.00 | 130,202 |
| 2026-05-26 | 1,496.00 | 1,510.00 | 1,439.00 | 1,450.00 | 1,450.00 | 98,401 |
| 2026-05-22 | 1,480.00 | 1,530.00 | 1,469.00 | 1,496.00 | 1,496.00 | 87,447 |
| 2026-05-21 | 1,500.00 | 1,514.00 | 1,454.00 | 1,470.00 | 1,470.00 | 100,137 |
| 2026-05-20 | 1,527.00 | 1,557.00 | 1,490.00 | 1,499.00 | 1,499.00 | 55,092 |
| 2026-05-19 | 1,589.00 | 1,589.00 | 1,521.00 | 1,527.00 | 1,527.00 | 63,449 |
| 2026-05-18 | 1,592.00 | 1,592.00 | 1,507.00 | 1,589.00 | 1,589.00 | 178,491 |
| 2026-05-15 | 1,631.00 | 1,631.00 | 1,591.00 | 1,592.00 | 1,592.00 | 73,378 |
| 2026-05-14 | 1,602.00 | 1,622.00 | 1,594.00 | 1,605.00 | 1,605.00 | 48,123 |
| 2026-05-13 | 1,620.00 | 1,629.00 | 1,599.00 | 1,602.00 | 1,602.00 | 80,426 |
| 2026-05-12 | 1,634.00 | 1,641.00 | 1,619.00 | 1,620.00 | 1,620.00 | 109,386 |
| 2026-05-11 | 1,694.00 | 1,694.00 | 1,632.00 | 1,640.00 | 1,640.00 | 179,477 |
| 2026-05-08 | 1,696.00 | 1,700.00 | 1,680.00 | 1,694.00 | 1,694.00 | 82,047 |
| 2026-05-07 | 1,704.00 | 1,720.00 | 1,692.00 | 1,696.00 | 1,696.00 | 122,329 |
| 2026-05-06 | 1,744.00 | 1,744.00 | 1,700.00 | 1,720.00 | 1,720.00 | 129,954 |
| 2026-05-04 | 1,784.00 | 1,785.00 | 1,739.00 | 1,744.00 | 1,744.00 | 109,852 |
| 2026-04-30 | 1,802.00 | 1,803.00 | 1,765.00 | 1,773.00 | 1,773.00 | 75,388 |
| 2026-04-29 | 1,798.00 | 1,817.00 | 1,771.00 | 1,801.00 | 1,801.00 | 63,216 |
| 2026-04-28 | 1,831.00 | 1,833.00 | 1,788.00 | 1,791.00 | 1,791.00 | 127,784 |
| 2026-04-27 | 1,840.00 | 1,850.00 | 1,828.00 | 1,831.00 | 1,831.00 | 34,297 |
| 2026-04-24 | 1,840.00 | 1,840.00 | 1,802.00 | 1,835.00 | 1,835.00 | 32,314 |
| 2026-04-23 | 1,864.00 | 1,873.00 | 1,818.00 | 1,826.00 | 1,826.00 | 56,438 |
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.