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%WTI100.05▲ 2.99%
← 160550.KQ stock page

Next Entertainment World Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-282,040.002,060.002,035.002,045.002,045.0016,216
2025-04-252,040.002,055.002,015.002,045.002,045.0022,888
2025-04-242,020.002,040.001,990.002,035.002,035.0020,214
2025-04-232,020.002,055.002,000.002,000.002,000.0028,379
2025-04-222,010.002,035.001,990.002,020.002,020.0023,626
2025-04-212,010.002,045.002,000.002,010.002,010.0036,727
2025-04-181,999.002,095.001,996.002,030.002,030.00129,430
2025-04-171,962.001,998.001,962.001,992.001,992.0035,882
2025-04-161,977.001,987.001,910.001,963.001,963.0037,245
2025-04-151,959.001,998.001,943.001,977.001,977.0020,160
2025-04-141,990.001,997.001,830.001,978.001,978.0083,733
2025-04-111,818.002,040.001,818.001,974.001,974.00193,978
2025-04-101,783.001,833.001,783.001,832.001,832.0030,980
2025-04-091,801.001,841.001,765.001,779.001,779.0088,978
2025-04-081,842.001,884.001,820.001,840.001,840.0048,975
2025-04-071,976.001,986.001,837.001,840.001,840.00127,399
2025-04-041,960.002,000.001,958.001,976.001,976.0057,276
2025-04-031,972.002,010.001,965.001,966.001,966.0056,767
2025-04-022,000.002,020.001,970.001,988.001,988.0015,016
2025-04-011,965.002,015.001,965.002,000.002,000.0028,221
2025-03-311,990.001,990.001,949.001,960.001,960.0055,344
2025-03-281,985.002,015.001,985.001,990.001,990.0052,542
2025-03-271,982.002,020.001,981.002,000.002,000.0035,461
2025-03-262,005.002,020.001,995.002,005.002,005.0038,933
2025-03-252,100.002,100.001,999.002,005.002,005.0082,389
2025-03-242,040.002,100.002,020.002,070.002,070.0012,755
2025-03-212,060.002,060.002,020.002,040.002,040.0051,224
2025-03-202,100.002,100.002,030.002,045.002,045.0029,989
2025-03-192,055.002,090.002,055.002,075.002,075.0026,077
2025-03-182,100.002,100.002,065.002,075.002,075.0013,518
2025-03-172,075.002,110.002,075.002,080.002,080.0023,840
2025-03-142,070.002,090.002,030.002,075.002,075.0029,275
2025-03-132,065.002,095.002,050.002,070.002,070.0010,994
2025-03-122,045.002,140.002,045.002,065.002,065.007,453
2025-03-112,065.002,080.002,030.002,045.002,045.0038,314
2025-03-102,085.002,085.002,050.002,065.002,065.0018,884
2025-03-072,050.002,125.002,020.002,085.002,085.0050,408
2025-03-062,065.002,080.002,000.002,045.002,045.00104,328
2025-03-052,200.002,200.002,045.002,060.002,060.00209,446
2025-03-042,220.002,235.002,145.002,155.002,155.0058,803
2025-02-282,215.002,275.002,180.002,245.002,245.0049,039
2025-02-272,320.002,320.002,215.002,215.002,215.0063,215
2025-02-262,320.002,320.002,255.002,285.002,285.0048,220
2025-02-252,320.002,370.002,235.002,285.002,285.00110,802
2025-02-242,305.002,310.002,235.002,260.002,260.0091,192
2025-02-212,400.002,400.002,280.002,315.002,315.00242,139
2025-02-202,220.002,465.002,135.002,415.002,415.001,591,409
2025-02-192,065.002,085.002,050.002,080.002,080.0021,489
2025-02-182,060.002,115.002,050.002,075.002,075.0037,701
2025-02-172,065.002,150.002,040.002,065.002,065.0042,625
2025-02-142,070.002,085.002,050.002,060.002,060.0028,965
2025-02-132,050.002,100.002,050.002,070.002,070.0016,340
2025-02-122,075.002,090.002,050.002,075.002,075.0021,669
2025-02-112,090.002,095.002,070.002,075.002,075.0023,927
2025-02-102,060.002,100.002,045.002,095.002,095.0030,729
2025-02-072,050.002,105.002,030.002,060.002,060.0050,499
2025-02-062,060.002,070.002,050.002,060.002,060.0029,529
2025-02-052,105.002,105.002,060.002,060.002,060.0030,578
2025-02-042,060.002,115.002,055.002,065.002,065.0055,643
2025-02-032,110.002,140.002,025.002,055.002,055.0096,591
← NewerPage 7 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.