NEXTIN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 29,600.00 | 29,850.00 | 28,150.00 | 28,300.00 | 28,300.00 | 59,045 |
| 2026-10-21 | 30,700.00 | 31,900.00 | 29,500.00 | 29,550.00 | 29,550.00 | 52,336 |
| 2026-10-20 | 31,100.00 | 31,400.00 | 29,800.00 | 30,450.00 | 30,450.00 | 54,577 |
| 2026-10-19 | 30,250.00 | 33,250.00 | 30,200.00 | 31,750.00 | 31,750.00 | 57,034 |
| 2026-10-16 | 30,350.00 | 32,100.00 | 29,800.00 | 31,100.00 | 31,100.00 | 76,756 |
| 2026-10-15 | 32,800.00 | 34,150.00 | 29,200.00 | 30,100.00 | 30,100.00 | 143,050 |
| 2026-10-14 | 36,650.00 | 37,450.00 | 33,750.00 | 34,150.00 | 34,150.00 | 102,035 |
| 2026-10-13 | 35,800.00 | 37,050.00 | 34,275.00 | 36,600.00 | 36,600.00 | 90,736 |
| 2026-10-12 | 38,900.00 | 39,350.00 | 36,750.00 | 37,000.00 | 37,000.00 | 77,635 |
| 2026-10-08 | 38,650.00 | 40,750.00 | 37,700.00 | 40,000.00 | 40,000.00 | 94,167 |
| 2026-10-07 | 40,050.00 | 40,100.00 | 38,000.00 | 38,000.00 | 38,000.00 | 74,772 |
| 2026-10-06 | 39,300.00 | 42,550.00 | 38,500.00 | 40,500.00 | 40,500.00 | 130,841 |
| 2026-10-02 | 39,900.00 | 40,300.00 | 37,800.00 | 38,100.00 | 38,100.00 | 75,408 |
| 2026-10-01 | 36,250.00 | 38,850.00 | 35,850.00 | 38,550.00 | 38,550.00 | 99,501 |
| 2026-09-30 | 35,000.00 | 37,200.00 | 34,750.00 | 35,750.00 | 35,750.00 | 71,316 |
| 2026-09-29 | 33,400.00 | 34,750.00 | 32,950.00 | 34,400.00 | 34,400.00 | 51,809 |
| 2026-09-28 | 33,550.00 | 34,450.00 | 33,150.00 | 33,500.00 | 33,500.00 | 49,444 |
| 2026-09-23 | 33,400.00 | 33,750.00 | 32,500.00 | 33,350.00 | 33,350.00 | 30,791 |
| 2026-09-22 | 34,000.00 | 34,700.00 | 32,950.00 | 33,000.00 | 33,000.00 | 60,434 |
| 2026-09-21 | 32,250.00 | 33,150.00 | 32,000.00 | 33,000.00 | 33,000.00 | 31,792 |
| 2026-09-18 | 32,100.00 | 32,650.00 | 31,800.00 | 32,650.00 | 32,650.00 | 51,311 |
| 2026-09-17 | 31,000.00 | 31,750.00 | 30,600.00 | 31,450.00 | 31,450.00 | 29,795 |
| 2026-09-16 | 30,350.00 | 31,000.00 | 29,450.00 | 30,750.00 | 30,750.00 | 61,623 |
| 2026-09-15 | 30,250.00 | 31,300.00 | 29,750.00 | 30,600.00 | 30,600.00 | 34,649 |
| 2026-09-14 | 31,250.00 | 31,250.00 | 30,100.00 | 30,300.00 | 30,300.00 | 52,741 |
| 2026-09-11 | 32,900.00 | 33,100.00 | 31,300.00 | 31,550.00 | 31,550.00 | 153,054 |
| 2026-09-10 | 31,600.00 | 34,450.00 | 30,900.00 | 34,450.00 | 34,450.00 | 432,485 |
| 2026-09-09 | 30,600.00 | 33,550.00 | 30,600.00 | 31,650.00 | 31,650.00 | 192,862 |
| 2026-09-08 | 31,050.00 | 31,600.00 | 30,250.00 | 30,250.00 | 30,250.00 | 107,513 |
| 2026-09-07 | 31,600.00 | 32,350.00 | 31,100.00 | 31,200.00 | 31,200.00 | 95,690 |
| 2026-09-04 | 30,100.00 | 31,650.00 | 29,600.00 | 31,250.00 | 31,250.00 | 90,371 |
| 2026-09-03 | 31,000.00 | 31,800.00 | 29,500.00 | 29,850.00 | 29,850.00 | 75,043 |
| 2026-09-02 | 30,450.00 | 31,700.00 | 30,150.00 | 30,800.00 | 30,800.00 | 48,490 |
| 2026-09-01 | 31,100.00 | 31,950.00 | 30,400.00 | 31,400.00 | 31,400.00 | 54,266 |
| 2026-08-31 | 30,950.00 | 31,800.00 | 30,350.00 | 31,500.00 | 31,500.00 | 72,141 |
| 2026-08-28 | 32,500.00 | 33,450.00 | 32,050.00 | 32,300.00 | 32,300.00 | 41,012 |
| 2026-08-27 | 33,200.00 | 34,000.00 | 32,400.00 | 33,050.00 | 33,050.00 | 39,790 |
| 2026-08-26 | 34,000.00 | 34,400.00 | 32,500.00 | 33,000.00 | 33,000.00 | 49,642 |
| 2026-08-25 | 33,150.00 | 34,400.00 | 31,100.00 | 34,400.00 | 34,400.00 | 43,060 |
| 2026-08-24 | 33,000.00 | 34,400.00 | 33,000.00 | 33,300.00 | 33,300.00 | 30,526 |
| 2026-08-21 | 34,350.00 | 34,700.00 | 33,000.00 | 33,050.00 | 33,050.00 | 43,004 |
| 2026-08-20 | 36,000.00 | 36,150.00 | 34,950.00 | 35,300.00 | 35,300.00 | 47,905 |
| 2026-08-19 | 34,200.00 | 36,300.00 | 33,650.00 | 34,900.00 | 34,900.00 | 57,313 |
| 2026-08-18 | 36,300.00 | 38,450.00 | 35,000.00 | 35,200.00 | 35,200.00 | 104,496 |
| 2026-08-14 | 36,400.00 | 36,800.00 | 34,750.00 | 35,800.00 | 35,800.00 | 76,906 |
| 2026-08-13 | 37,600.00 | 38,000.00 | 35,300.00 | 35,300.00 | 35,300.00 | 101,069 |
| 2026-08-12 | 35,500.00 | 37,250.00 | 34,750.00 | 36,900.00 | 36,900.00 | 89,086 |
| 2026-08-11 | 33,750.00 | 36,500.00 | 33,500.00 | 35,650.00 | 35,650.00 | 74,130 |
| 2026-08-10 | 31,050.00 | 34,300.00 | 31,050.00 | 34,300.00 | 34,300.00 | 73,214 |
| 2026-08-07 | 31,550.00 | 33,500.00 | 30,150.00 | 31,050.00 | 31,050.00 | 47,760 |
| 2026-08-06 | 32,050.00 | 32,500.00 | 30,950.00 | 31,850.00 | 31,850.00 | 52,798 |
| 2026-08-05 | 33,250.00 | 33,400.00 | 31,950.00 | 32,400.00 | 32,400.00 | 70,097 |
| 2026-08-04 | 30,950.00 | 32,700.00 | 30,400.00 | 32,300.00 | 32,300.00 | 93,960 |
| 2026-08-03 | 27,600.00 | 31,350.00 | 27,500.00 | 30,050.00 | 30,050.00 | 122,026 |
| 2026-07-31 | 27,450.00 | 29,150.00 | 27,100.00 | 28,850.00 | 28,850.00 | 117,571 |
| 2026-07-30 | 25,600.00 | 27,300.00 | 24,950.00 | 25,300.00 | 25,300.00 | 142,164 |
| 2026-07-29 | 29,500.00 | 29,900.00 | 24,800.00 | 26,400.00 | 26,400.00 | 154,122 |
| 2026-07-28 | 32,500.00 | 32,550.00 | 28,700.00 | 29,100.00 | 29,100.00 | 111,488 |
| 2026-07-27 | 34,350.00 | 36,300.00 | 32,700.00 | 34,400.00 | 34,400.00 | 113,784 |
| 2026-07-24 | 36,000.00 | 36,000.00 | 32,850.00 | 33,050.00 | 33,050.00 | 65,175 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 510.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.