Next Entertainment World Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1,868.00 | 1,868.00 | 1,829.00 | 1,865.00 | 1,865.00 | 66,434 |
| 2026-04-21 | 1,906.00 | 1,917.00 | 1,860.00 | 1,868.00 | 1,868.00 | 85,082 |
| 2026-04-20 | 1,889.00 | 1,931.00 | 1,875.00 | 1,904.00 | 1,904.00 | 98,227 |
| 2026-04-17 | 1,843.00 | 1,885.00 | 1,841.00 | 1,885.00 | 1,885.00 | 104,977 |
| 2026-04-16 | 1,840.00 | 1,848.00 | 1,821.00 | 1,841.00 | 1,841.00 | 68,019 |
| 2026-04-15 | 1,858.00 | 1,858.00 | 1,814.00 | 1,819.00 | 1,819.00 | 50,225 |
| 2026-04-14 | 1,822.00 | 1,850.00 | 1,822.00 | 1,840.00 | 1,840.00 | 43,249 |
| 2026-04-13 | 1,850.00 | 1,851.00 | 1,821.00 | 1,822.00 | 1,822.00 | 47,061 |
| 2026-04-10 | 1,805.00 | 1,853.00 | 1,805.00 | 1,851.00 | 1,851.00 | 87,826 |
| 2026-04-09 | 1,789.00 | 1,810.00 | 1,700.00 | 1,805.00 | 1,805.00 | 70,025 |
| 2026-04-08 | 1,732.00 | 1,775.00 | 1,702.00 | 1,773.00 | 1,773.00 | 134,740 |
| 2026-04-07 | 1,692.00 | 1,721.00 | 1,692.00 | 1,699.00 | 1,699.00 | 71,927 |
| 2026-04-06 | 1,721.00 | 1,739.00 | 1,691.00 | 1,705.00 | 1,705.00 | 74,041 |
| 2026-04-03 | 1,710.00 | 1,719.00 | 1,692.00 | 1,712.00 | 1,712.00 | 44,909 |
| 2026-04-02 | 1,768.00 | 1,810.00 | 1,690.00 | 1,698.00 | 1,698.00 | 166,457 |
| 2026-04-01 | 1,768.00 | 1,880.00 | 1,730.00 | 1,768.00 | 1,768.00 | 104,396 |
| 2026-03-31 | 1,755.00 | 1,766.00 | 1,730.00 | 1,730.00 | 1,730.00 | 38,726 |
| 2026-03-30 | 1,771.00 | 1,771.00 | 1,732.00 | 1,755.00 | 1,755.00 | 66,709 |
| 2026-03-27 | 1,782.00 | 1,815.00 | 1,755.00 | 1,799.00 | 1,799.00 | 24,528 |
| 2026-03-26 | 1,803.00 | 1,881.00 | 1,803.00 | 1,805.00 | 1,805.00 | 104,144 |
| 2026-03-25 | 1,761.00 | 1,807.00 | 1,761.00 | 1,804.00 | 1,804.00 | 19,173 |
| 2026-03-24 | 1,760.00 | 1,810.00 | 1,751.00 | 1,755.00 | 1,755.00 | 65,848 |
| 2026-03-23 | 1,827.00 | 1,827.00 | 1,751.00 | 1,751.00 | 1,751.00 | 49,842 |
| 2026-03-20 | 1,788.00 | 1,838.00 | 1,759.00 | 1,827.00 | 1,827.00 | 70,623 |
| 2026-03-19 | 1,770.00 | 1,778.00 | 1,753.00 | 1,767.00 | 1,767.00 | 31,650 |
| 2026-03-18 | 1,830.00 | 1,830.00 | 1,750.00 | 1,785.00 | 1,785.00 | 104,041 |
| 2026-03-17 | 1,780.00 | 1,799.00 | 1,776.00 | 1,782.00 | 1,782.00 | 40,552 |
| 2026-03-16 | 1,772.00 | 1,800.00 | 1,754.00 | 1,780.00 | 1,780.00 | 33,362 |
| 2026-03-13 | 1,760.00 | 1,787.00 | 1,718.00 | 1,786.00 | 1,786.00 | 53,870 |
| 2026-03-12 | 1,799.00 | 1,802.00 | 1,750.00 | 1,775.00 | 1,775.00 | 82,855 |
| 2026-03-11 | 1,780.00 | 1,840.00 | 1,770.00 | 1,800.00 | 1,800.00 | 123,169 |
| 2026-03-10 | 1,780.00 | 1,789.00 | 1,750.00 | 1,780.00 | 1,780.00 | 39,591 |
| 2026-03-09 | 1,820.00 | 1,820.00 | 1,718.00 | 1,734.00 | 1,734.00 | 96,931 |
| 2026-03-06 | 1,784.00 | 1,840.00 | 1,784.00 | 1,832.00 | 1,832.00 | 70,004 |
| 2026-03-05 | 1,730.00 | 1,820.00 | 1,730.00 | 1,810.00 | 1,810.00 | 150,017 |
| 2026-03-04 | 1,840.00 | 1,884.00 | 1,687.00 | 1,700.00 | 1,700.00 | 393,674 |
| 2026-03-03 | 1,940.00 | 1,947.00 | 1,860.00 | 1,877.00 | 1,877.00 | 229,471 |
| 2026-02-27 | 1,970.00 | 1,970.00 | 1,946.00 | 1,947.00 | 1,947.00 | 155,221 |
| 2026-02-26 | 2,005.00 | 2,010.00 | 1,960.00 | 1,970.00 | 1,970.00 | 325,725 |
| 2026-02-25 | 2,035.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | 298,671 |
| 2026-02-24 | 2,025.00 | 2,040.00 | 2,005.00 | 2,030.00 | 2,030.00 | 120,284 |
| 2026-02-23 | 2,050.00 | 2,070.00 | 2,000.00 | 2,025.00 | 2,025.00 | 419,362 |
| 2026-02-20 | 2,085.00 | 2,085.00 | 2,030.00 | 2,050.00 | 2,050.00 | 293,390 |
| 2026-02-19 | 2,245.00 | 2,245.00 | 2,060.00 | 2,090.00 | 2,090.00 | 1,113,011 |
| 2026-02-13 | 2,420.00 | 2,420.00 | 2,310.00 | 2,310.00 | 2,310.00 | 540,509 |
| 2026-02-12 | 2,550.00 | 2,590.00 | 2,400.00 | 2,450.00 | 2,450.00 | 769,476 |
| 2026-02-11 | 2,560.00 | 2,635.00 | 2,400.00 | 2,625.00 | 2,625.00 | 658,584 |
| 2026-02-10 | 2,585.00 | 2,605.00 | 2,505.00 | 2,580.00 | 2,580.00 | 304,277 |
| 2026-02-09 | 2,500.00 | 2,600.00 | 2,475.00 | 2,585.00 | 2,585.00 | 702,038 |
| 2026-02-06 | 2,430.00 | 2,435.00 | 2,295.00 | 2,410.00 | 2,410.00 | 210,919 |
| 2026-02-05 | 2,405.00 | 2,440.00 | 2,355.00 | 2,430.00 | 2,430.00 | 223,720 |
| 2026-02-04 | 2,320.00 | 2,425.00 | 2,295.00 | 2,415.00 | 2,415.00 | 301,387 |
| 2026-02-03 | 2,280.00 | 2,340.00 | 2,280.00 | 2,320.00 | 2,320.00 | 120,616 |
| 2026-02-02 | 2,300.00 | 2,330.00 | 2,235.00 | 2,255.00 | 2,255.00 | 138,817 |
| 2026-01-30 | 2,345.00 | 2,345.00 | 2,275.00 | 2,320.00 | 2,320.00 | 93,258 |
| 2026-01-29 | 2,295.00 | 2,350.00 | 2,265.00 | 2,345.00 | 2,345.00 | 111,924 |
| 2026-01-28 | 2,385.00 | 2,385.00 | 2,290.00 | 2,310.00 | 2,310.00 | 169,959 |
| 2026-01-27 | 2,280.00 | 2,385.00 | 2,260.00 | 2,330.00 | 2,330.00 | 188,051 |
| 2026-01-26 | 2,195.00 | 2,280.00 | 2,195.00 | 2,280.00 | 2,280.00 | 183,514 |
| 2026-01-23 | 2,170.00 | 2,215.00 | 2,155.00 | 2,210.00 | 2,210.00 | 95,723 |
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.