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%WTI99.29▲ 2.20%
← 160550.KQ stock page

Next Entertainment World Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-282,320.002,445.002,315.002,370.002,370.00409,673
2025-07-252,230.002,325.002,205.002,280.002,280.00102,082
2025-07-242,325.002,335.002,225.002,235.002,235.00108,720
2025-07-232,245.002,345.002,205.002,290.002,290.00161,329
2025-07-222,235.002,275.002,205.002,235.002,235.0071,563
2025-07-212,175.002,280.002,150.002,230.002,230.00114,548
2025-07-182,190.002,190.002,135.002,150.002,150.0048,107
2025-07-172,170.002,215.002,130.002,160.002,160.0057,762
2025-07-162,255.002,255.002,155.002,170.002,170.0060,189
2025-07-152,215.002,280.002,190.002,225.002,225.0063,272
2025-07-142,250.002,250.002,190.002,215.002,215.0053,900
2025-07-112,200.002,250.002,190.002,220.002,220.0041,577
2025-07-102,205.002,210.002,145.002,200.002,200.0029,413
2025-07-092,180.002,220.002,170.002,205.002,205.00120,140
2025-07-082,165.002,235.002,155.002,200.002,200.0065,599
2025-07-072,165.002,230.002,150.002,165.002,165.0044,099
2025-07-042,200.002,200.002,145.002,165.002,165.0049,723
2025-07-032,150.002,250.002,150.002,195.002,195.00111,839
2025-07-022,220.002,240.002,140.002,150.002,150.00160,411
2025-07-012,235.002,245.002,210.002,210.002,210.0070,122
2025-06-302,330.002,330.002,230.002,245.002,245.0055,495
2025-06-272,310.002,310.002,255.002,285.002,285.0074,164
2025-06-262,370.002,370.002,280.002,285.002,285.00101,774
2025-06-252,465.002,465.002,335.002,350.002,350.00138,926
2025-06-242,405.002,465.002,350.002,410.002,410.00185,389
2025-06-232,405.002,435.002,345.002,400.002,400.00139,765
2025-06-202,345.002,440.002,305.002,435.002,435.00304,201
2025-06-192,265.002,310.002,225.002,265.002,265.00112,995
2025-06-182,215.002,310.002,200.002,260.002,260.0059,574
2025-06-172,260.002,315.002,205.002,215.002,215.0090,929
2025-06-162,290.002,345.002,250.002,255.002,255.0071,970
2025-06-132,420.002,445.002,290.002,290.002,290.00140,828
2025-06-122,440.002,455.002,345.002,430.002,430.00106,516
2025-06-112,485.002,485.002,365.002,420.002,420.00210,004
2025-06-102,360.002,570.002,360.002,485.002,485.00493,180
2025-06-092,285.002,375.002,285.002,375.002,375.00176,083
2025-06-052,250.002,320.002,220.002,275.002,275.0071,948
2025-06-042,255.002,257.002,170.002,250.002,250.00110,674
2025-06-022,350.002,350.002,220.002,235.002,235.00170,083
2025-05-302,335.002,375.002,225.002,350.002,350.00128,047
2025-05-292,250.002,330.002,245.002,270.002,270.0062,540
2025-05-282,330.002,365.002,250.002,265.002,265.0085,075
2025-05-272,345.002,355.002,275.002,330.002,330.0097,419
2025-05-262,305.002,345.002,295.002,330.002,330.0060,555
2025-05-232,255.002,325.002,240.002,305.002,305.0087,229
2025-05-222,235.002,255.002,180.002,255.002,255.0064,802
2025-05-212,240.002,265.002,160.002,260.002,260.00149,109
2025-05-202,115.002,240.002,095.002,205.002,205.00223,158
2025-05-192,075.002,120.002,045.002,115.002,115.00114,275
2025-05-161,988.002,085.001,988.002,085.002,085.00194,734
2025-05-151,970.001,998.001,964.001,984.001,984.0026,443
2025-05-141,989.001,989.001,955.001,970.001,970.0036,056
2025-05-131,998.002,005.001,980.001,982.001,982.0033,600
2025-05-122,005.002,010.001,980.001,996.001,996.0037,236
2025-05-092,010.002,015.001,994.002,005.002,005.0036,100
2025-05-082,025.002,050.002,005.002,010.002,010.0023,776
2025-05-072,010.002,035.001,991.002,025.002,025.0031,827
2025-05-022,045.002,075.002,030.002,030.002,030.0026,134
2025-04-302,050.002,090.001,990.002,055.002,055.00134,119
2025-04-292,045.002,070.002,045.002,050.002,050.0025,223
← NewerPage 6 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.