Next Entertainment World Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 964.00 | 970.00 | 949.00 | 950.00 | 950.00 | 18,440 |
| 2026-10-21 | 961.00 | 975.00 | 948.00 | 965.00 | 965.00 | 12,242 |
| 2026-10-20 | 957.00 | 988.00 | 948.00 | 961.00 | 961.00 | 13,217 |
| 2026-10-19 | 945.00 | 970.00 | 945.00 | 970.00 | 970.00 | 19,154 |
| 2026-10-16 | 948.00 | 970.00 | 943.00 | 945.00 | 945.00 | 26,365 |
| 2026-10-15 | 1,000.00 | 1,000.00 | 939.00 | 948.00 | 948.00 | 25,619 |
| 2026-10-14 | 930.00 | 1,003.00 | 930.00 | 999.00 | 999.00 | 26,056 |
| 2026-10-13 | 998.00 | 998.00 | 947.00 | 948.00 | 948.00 | 52,394 |
| 2026-10-12 | 1,004.00 | 1,004.00 | 977.00 | 977.00 | 977.00 | 40,933 |
| 2026-10-08 | 988.00 | 1,010.00 | 988.00 | 997.00 | 997.00 | 16,172 |
| 2026-10-07 | 1,000.00 | 1,007.00 | 990.00 | 995.00 | 995.00 | 30,110 |
| 2026-10-06 | 999.00 | 1,000.00 | 987.00 | 994.00 | 994.00 | 24,886 |
| 2026-10-02 | 1,020.00 | 1,020.00 | 978.00 | 1,000.00 | 1,000.00 | 91,687 |
| 2026-10-01 | 1,014.00 | 1,029.00 | 990.00 | 1,000.00 | 1,000.00 | 68,328 |
| 2026-09-30 | 1,024.00 | 1,030.00 | 1,006.00 | 1,014.00 | 1,014.00 | 61,245 |
| 2026-09-29 | 1,005.00 | 1,049.00 | 1,005.00 | 1,032.00 | 1,032.00 | 29,970 |
| 2026-09-28 | 1,030.00 | 1,041.00 | 1,020.00 | 1,038.00 | 1,038.00 | 43,213 |
| 2026-09-23 | 1,038.00 | 1,063.00 | 1,014.00 | 1,045.00 | 1,045.00 | 22,845 |
| 2026-09-22 | 1,066.00 | 1,099.00 | 1,000.00 | 1,038.00 | 1,038.00 | 29,294 |
| 2026-09-21 | 1,125.00 | 1,125.00 | 1,060.00 | 1,060.00 | 1,060.00 | 11,996 |
| 2026-09-18 | 1,112.00 | 1,124.00 | 1,060.00 | 1,117.00 | 1,117.00 | 35,038 |
| 2026-09-17 | 1,123.00 | 1,123.00 | 1,060.00 | 1,094.00 | 1,094.00 | 16,492 |
| 2026-09-16 | 1,138.00 | 1,146.00 | 1,100.00 | 1,120.00 | 1,120.00 | 40,788 |
| 2026-09-15 | 1,147.00 | 1,150.00 | 1,082.00 | 1,146.00 | 1,146.00 | 68,742 |
| 2026-09-14 | 1,030.00 | 1,230.00 | 1,030.00 | 1,147.00 | 1,147.00 | 458,206 |
| 2026-09-11 | 1,015.00 | 1,033.00 | 1,009.00 | 1,030.00 | 1,030.00 | 18,586 |
| 2026-09-10 | 1,011.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | 7,814 |
| 2026-09-09 | 1,010.00 | 1,035.00 | 999.00 | 1,005.00 | 1,005.00 | 14,971 |
| 2026-09-08 | 995.00 | 1,034.00 | 995.00 | 1,010.00 | 1,010.00 | 30,242 |
| 2026-09-07 | 998.00 | 1,012.00 | 991.00 | 1,002.00 | 1,002.00 | 9,400 |
| 2026-09-04 | 994.00 | 1,004.00 | 975.00 | 998.00 | 998.00 | 18,242 |
| 2026-09-03 | 990.00 | 1,017.00 | 950.00 | 1,000.00 | 1,000.00 | 44,728 |
| 2026-09-02 | 1,012.00 | 1,012.00 | 967.00 | 993.00 | 993.00 | 51,258 |
| 2026-09-01 | 991.00 | 1,016.00 | 991.00 | 1,013.00 | 1,013.00 | 10,645 |
| 2026-08-31 | 1,005.00 | 1,020.00 | 999.00 | 1,005.00 | 1,005.00 | 10,039 |
| 2026-08-28 | 1,000.00 | 1,027.00 | 1,000.00 | 1,005.00 | 1,005.00 | 19,047 |
| 2026-08-27 | 1,021.00 | 1,029.00 | 969.00 | 1,006.00 | 1,006.00 | 27,812 |
| 2026-08-26 | 1,017.00 | 1,035.00 | 1,011.00 | 1,021.00 | 1,021.00 | 14,258 |
| 2026-08-25 | 1,005.00 | 1,047.00 | 1,004.00 | 1,011.00 | 1,011.00 | 36,487 |
| 2026-08-24 | 1,025.00 | 1,029.00 | 1,004.00 | 1,005.00 | 1,005.00 | 15,724 |
| 2026-08-21 | 1,039.00 | 1,040.00 | 1,002.00 | 1,034.00 | 1,034.00 | 18,865 |
| 2026-08-20 | 1,011.00 | 1,042.00 | 1,011.00 | 1,039.00 | 1,039.00 | 15,902 |
| 2026-08-19 | 1,011.00 | 1,038.00 | 1,002.00 | 1,027.00 | 1,027.00 | 20,684 |
| 2026-08-18 | 1,037.00 | 1,048.00 | 1,007.00 | 1,023.00 | 1,023.00 | 39,590 |
| 2026-08-14 | 1,050.00 | 1,079.00 | 1,040.00 | 1,058.00 | 1,058.00 | 10,750 |
| 2026-08-13 | 1,082.00 | 1,084.00 | 1,029.00 | 1,060.00 | 1,060.00 | 36,476 |
| 2026-08-12 | 1,074.00 | 1,104.00 | 1,064.00 | 1,074.00 | 1,074.00 | 44,342 |
| 2026-08-11 | 1,039.00 | 1,080.00 | 1,039.00 | 1,064.00 | 1,064.00 | 21,836 |
| 2026-08-10 | 1,055.00 | 1,074.00 | 1,055.00 | 1,072.00 | 1,072.00 | 29,582 |
| 2026-08-07 | 1,053.00 | 1,071.00 | 980.00 | 1,065.00 | 1,065.00 | 51,556 |
| 2026-08-06 | 1,024.00 | 1,062.00 | 980.00 | 1,047.00 | 1,047.00 | 61,791 |
| 2026-08-05 | 1,016.00 | 1,049.00 | 1,009.00 | 1,046.00 | 1,046.00 | 52,214 |
| 2026-08-04 | 1,025.00 | 1,045.00 | 1,001.00 | 1,022.00 | 1,022.00 | 31,125 |
| 2026-08-03 | 1,056.00 | 1,057.00 | 1,025.00 | 1,025.00 | 1,025.00 | 17,642 |
| 2026-07-31 | 1,030.00 | 1,058.00 | 1,002.00 | 1,056.00 | 1,056.00 | 22,303 |
| 2026-07-30 | 971.00 | 1,032.00 | 967.00 | 1,030.00 | 1,030.00 | 43,874 |
| 2026-07-29 | 1,045.00 | 1,065.00 | 968.00 | 985.00 | 985.00 | 72,062 |
| 2026-07-28 | 1,135.00 | 1,135.00 | 1,034.00 | 1,045.00 | 1,045.00 | 38,406 |
| 2026-07-27 | 1,137.00 | 1,145.00 | 1,118.00 | 1,128.00 | 1,128.00 | 13,126 |
| 2026-07-24 | 1,135.00 | 1,139.00 | 1,112.00 | 1,136.00 | 1,136.00 | 16,782 |
Page 1 of 21 · 1,224 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.