NEXTIN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 36,050.00 | 37,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 54,661 |
| 2026-07-21 | 35,800.00 | 36,700.00 | 33,900.00 | 35,150.00 | 35,150.00 | 96,108 |
| 2026-07-20 | 40,000.00 | 40,000.00 | 35,600.00 | 35,800.00 | 35,800.00 | 59,351 |
| 2026-07-16 | 39,950.00 | 40,450.00 | 38,700.00 | 39,500.00 | 39,500.00 | 68,047 |
| 2026-07-15 | 37,700.00 | 40,850.00 | 37,700.00 | 40,500.00 | 40,500.00 | 62,718 |
| 2026-07-14 | 39,350.00 | 39,350.00 | 34,350.00 | 36,550.00 | 36,550.00 | 145,661 |
| 2026-07-13 | 42,400.00 | 42,650.00 | 37,950.00 | 37,950.00 | 37,950.00 | 99,664 |
| 2026-07-10 | 39,000.00 | 41,950.00 | 38,250.00 | 40,600.00 | 40,600.00 | 101,156 |
| 2026-07-09 | 38,900.00 | 40,950.00 | 38,100.00 | 38,650.00 | 38,650.00 | 90,706 |
| 2026-07-08 | 40,250.00 | 41,300.00 | 38,200.00 | 38,900.00 | 38,900.00 | 98,811 |
| 2026-07-07 | 43,000.00 | 44,500.00 | 39,900.00 | 40,850.00 | 40,850.00 | 92,227 |
| 2026-07-06 | 44,500.00 | 45,500.00 | 41,100.00 | 43,800.00 | 43,800.00 | 86,740 |
| 2026-07-03 | 43,250.00 | 45,950.00 | 40,600.00 | 45,950.00 | 45,950.00 | 137,509 |
| 2026-07-02 | 48,100.00 | 48,200.00 | 42,300.00 | 42,750.00 | 42,750.00 | 95,624 |
| 2026-07-01 | 50,600.00 | 51,000.00 | 48,400.00 | 48,800.00 | 48,800.00 | 64,498 |
| 2026-06-30 | 49,250.00 | 51,200.00 | 48,500.00 | 49,350.00 | 49,350.00 | 80,417 |
| 2026-06-29 | 43,950.00 | 50,400.00 | 43,950.00 | 49,150.00 | 49,150.00 | 141,438 |
| 2026-06-26 | 45,000.00 | 45,100.00 | 42,250.00 | 43,800.00 | 43,800.00 | 124,841 |
| 2026-06-25 | 46,000.00 | 47,400.00 | 43,750.00 | 45,050.00 | 45,050.00 | 109,056 |
| 2026-06-24 | 48,100.00 | 48,150.00 | 44,100.00 | 45,250.00 | 45,250.00 | 158,749 |
| 2026-06-23 | 50,200.00 | 51,600.00 | 46,000.00 | 46,550.00 | 46,550.00 | 173,161 |
| 2026-06-22 | 52,000.00 | 53,800.00 | 49,100.00 | 50,600.00 | 50,600.00 | 174,072 |
| 2026-06-19 | 57,300.00 | 57,400.00 | 50,700.00 | 52,700.00 | 52,700.00 | 179,318 |
| 2026-06-18 | 59,900.00 | 60,400.00 | 55,100.00 | 56,500.00 | 56,500.00 | 139,993 |
| 2026-06-17 | 59,200.00 | 61,700.00 | 58,500.00 | 60,000.00 | 60,000.00 | 100,981 |
| 2026-06-16 | 63,300.00 | 64,700.00 | 59,300.00 | 59,700.00 | 59,700.00 | 134,241 |
| 2026-06-15 | 63,400.00 | 64,500.00 | 62,000.00 | 63,800.00 | 63,800.00 | 98,511 |
| 2026-06-12 | 62,300.00 | 63,100.00 | 59,700.00 | 61,400.00 | 61,400.00 | 165,401 |
| 2026-06-11 | 52,000.00 | 58,500.00 | 51,400.00 | 58,500.00 | 58,500.00 | 219,125 |
| 2026-06-10 | 56,500.00 | 59,000.00 | 52,200.00 | 54,200.00 | 54,200.00 | 146,734 |
| 2026-06-09 | 57,000.00 | 61,000.00 | 56,600.00 | 57,800.00 | 57,800.00 | 130,794 |
| 2026-06-08 | 59,900.00 | 61,600.00 | 54,000.00 | 55,500.00 | 55,500.00 | 141,114 |
| 2026-06-05 | 68,000.00 | 69,100.00 | 64,000.00 | 64,600.00 | 64,600.00 | 127,240 |
| 2026-06-04 | 63,700.00 | 71,300.00 | 63,700.00 | 67,000.00 | 67,000.00 | 199,390 |
| 2026-06-02 | 66,400.00 | 66,700.00 | 59,200.00 | 62,400.00 | 62,400.00 | 141,678 |
| 2026-06-01 | 67,400.00 | 70,100.00 | 65,800.00 | 66,100.00 | 66,100.00 | 90,631 |
| 2026-05-29 | 71,400.00 | 71,400.00 | 66,500.00 | 67,400.00 | 67,400.00 | 104,163 |
| 2026-05-28 | 68,500.00 | 72,100.00 | 67,400.00 | 71,300.00 | 71,300.00 | 129,944 |
| 2026-05-27 | 74,100.00 | 74,300.00 | 68,700.00 | 69,100.00 | 69,100.00 | 147,238 |
| 2026-05-26 | 69,100.00 | 75,000.00 | 68,700.00 | 72,500.00 | 72,500.00 | 203,213 |
| 2026-05-22 | 65,900.00 | 68,800.00 | 63,600.00 | 66,500.00 | 66,500.00 | 117,173 |
| 2026-05-21 | 60,800.00 | 65,100.00 | 60,700.00 | 64,900.00 | 64,900.00 | 102,835 |
| 2026-05-20 | 62,000.00 | 62,000.00 | 57,800.00 | 59,200.00 | 59,200.00 | 64,256 |
| 2026-05-19 | 62,000.00 | 65,400.00 | 60,400.00 | 61,100.00 | 61,100.00 | 81,242 |
| 2026-05-18 | 63,400.00 | 63,400.00 | 57,500.00 | 62,000.00 | 62,000.00 | 100,072 |
| 2026-05-15 | 71,900.00 | 72,900.00 | 62,200.00 | 64,100.00 | 64,100.00 | 160,576 |
| 2026-05-14 | 69,000.00 | 74,000.00 | 68,100.00 | 74,000.00 | 74,000.00 | 121,971 |
| 2026-05-13 | 68,500.00 | 71,500.00 | 66,500.00 | 69,300.00 | 69,300.00 | 99,432 |
| 2026-05-12 | 70,000.00 | 72,300.00 | 67,000.00 | 69,300.00 | 69,300.00 | 153,819 |
| 2026-05-11 | 71,600.00 | 72,000.00 | 68,300.00 | 69,500.00 | 69,500.00 | 82,747 |
| 2026-05-08 | 70,400.00 | 71,500.00 | 69,700.00 | 71,200.00 | 71,200.00 | 45,893 |
| 2026-05-07 | 72,800.00 | 73,800.00 | 70,500.00 | 71,600.00 | 71,600.00 | 85,645 |
| 2026-05-06 | 75,000.00 | 75,000.00 | 71,000.00 | 71,900.00 | 71,900.00 | 129,863 |
| 2026-05-04 | 71,100.00 | 73,300.00 | 70,700.00 | 72,900.00 | 72,900.00 | 59,608 |
| 2026-04-30 | 73,300.00 | 74,000.00 | 68,900.00 | 69,700.00 | 69,700.00 | 126,514 |
| 2026-04-29 | 74,500.00 | 75,000.00 | 72,000.00 | 73,200.00 | 73,200.00 | 99,118 |
| 2026-04-28 | 78,700.00 | 78,700.00 | 75,500.00 | 75,900.00 | 75,900.00 | 61,404 |
| 2026-04-27 | 76,500.00 | 79,000.00 | 76,000.00 | 78,500.00 | 78,500.00 | 92,717 |
| 2026-04-24 | 76,500.00 | 76,800.00 | 75,200.00 | 76,200.00 | 76,200.00 | 75,278 |
| 2026-04-23 | 77,400.00 | 77,800.00 | 75,500.00 | 77,100.00 | 77,100.00 | 57,338 |
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.