NEXTIN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 76,000.00 | 77,500.00 | 75,000.00 | 76,400.00 | 76,400.00 | 83,064 |
| 2026-04-21 | 77,900.00 | 78,000.00 | 75,400.00 | 76,400.00 | 76,400.00 | 68,636 |
| 2026-04-20 | 75,800.00 | 78,200.00 | 75,300.00 | 76,500.00 | 76,500.00 | 66,639 |
| 2026-04-17 | 75,800.00 | 77,400.00 | 75,300.00 | 76,700.00 | 76,700.00 | 51,099 |
| 2026-04-16 | 77,400.00 | 77,400.00 | 75,200.00 | 76,600.00 | 76,600.00 | 87,833 |
| 2026-04-15 | 75,500.00 | 76,300.00 | 74,500.00 | 75,600.00 | 75,600.00 | 133,431 |
| 2026-04-14 | 78,400.00 | 78,500.00 | 73,800.00 | 74,000.00 | 74,000.00 | 120,671 |
| 2026-04-13 | 70,900.00 | 77,500.00 | 70,100.00 | 76,600.00 | 76,600.00 | 144,006 |
| 2026-04-10 | 73,200.00 | 74,500.00 | 72,000.00 | 72,600.00 | 72,600.00 | 68,826 |
| 2026-04-09 | 72,400.00 | 74,200.00 | 70,400.00 | 72,800.00 | 72,800.00 | 84,427 |
| 2026-04-08 | 70,300.00 | 75,600.00 | 69,700.00 | 74,000.00 | 74,000.00 | 145,503 |
| 2026-04-07 | 69,700.00 | 69,700.00 | 65,300.00 | 65,700.00 | 65,700.00 | 46,359 |
| 2026-04-06 | 66,300.00 | 69,900.00 | 66,300.00 | 66,900.00 | 66,900.00 | 56,120 |
| 2026-04-03 | 65,300.00 | 67,400.00 | 65,200.00 | 66,000.00 | 66,000.00 | 85,677 |
| 2026-04-02 | 69,400.00 | 70,100.00 | 63,700.00 | 64,700.00 | 64,700.00 | 76,014 |
| 2026-04-01 | 66,800.00 | 69,200.00 | 65,300.00 | 68,600.00 | 68,600.00 | 71,210 |
| 2026-03-31 | 67,100.00 | 67,100.00 | 62,400.00 | 62,500.00 | 62,500.00 | 114,939 |
| 2026-03-30 | 68,800.00 | 71,300.00 | 67,800.00 | 68,400.00 | 68,400.00 | 60,570 |
| 2026-03-27 | 72,000.00 | 73,800.00 | 69,500.00 | 73,000.00 | 73,000.00 | 61,384 |
| 2026-03-26 | 76,500.00 | 77,400.00 | 74,000.00 | 74,800.00 | 74,800.00 | 89,236 |
| 2026-03-25 | 77,200.00 | 79,400.00 | 76,200.00 | 78,200.00 | 78,200.00 | 76,096 |
| 2026-03-24 | 76,900.00 | 78,300.00 | 74,100.00 | 75,900.00 | 75,900.00 | 88,327 |
| 2026-03-23 | 76,500.00 | 77,800.00 | 72,600.00 | 73,700.00 | 73,700.00 | 86,191 |
| 2026-03-20 | 81,000.00 | 81,400.00 | 78,800.00 | 79,400.00 | 79,400.00 | 73,928 |
| 2026-03-19 | 79,100.00 | 80,900.00 | 77,800.00 | 80,000.00 | 80,000.00 | 78,821 |
| 2026-03-18 | 81,700.00 | 81,800.00 | 80,000.00 | 80,800.00 | 80,800.00 | 78,965 |
| 2026-03-17 | 81,700.00 | 82,000.00 | 79,500.00 | 79,500.00 | 79,500.00 | 52,061 |
| 2026-03-16 | 79,300.00 | 81,800.00 | 78,600.00 | 81,100.00 | 81,100.00 | 63,214 |
| 2026-03-13 | 79,500.00 | 80,300.00 | 78,000.00 | 79,500.00 | 79,500.00 | 77,468 |
| 2026-03-12 | 80,500.00 | 81,900.00 | 80,000.00 | 81,500.00 | 81,500.00 | 84,822 |
| 2026-03-11 | 82,900.00 | 83,200.00 | 80,100.00 | 81,000.00 | 81,000.00 | 89,268 |
| 2026-03-10 | 82,500.00 | 83,300.00 | 79,400.00 | 82,100.00 | 82,100.00 | 104,930 |
| 2026-03-09 | 79,400.00 | 80,800.00 | 74,800.00 | 78,400.00 | 78,400.00 | 109,808 |
| 2026-03-06 | 78,200.00 | 85,100.00 | 78,200.00 | 84,700.00 | 84,700.00 | 127,685 |
| 2026-03-05 | 78,200.00 | 84,000.00 | 74,600.00 | 79,900.00 | 79,900.00 | 209,100 |
| 2026-03-04 | 80,500.00 | 83,800.00 | 69,800.00 | 71,100.00 | 71,100.00 | 206,942 |
| 2026-03-03 | 80,000.00 | 88,800.00 | 79,400.00 | 82,000.00 | 82,000.00 | 215,934 |
| 2026-02-27 | 81,100.00 | 82,800.00 | 80,200.00 | 82,300.00 | 82,300.00 | 90,932 |
| 2026-02-26 | 79,000.00 | 83,100.00 | 76,600.00 | 82,300.00 | 82,300.00 | 160,991 |
| 2026-02-25 | 80,600.00 | 80,600.00 | 75,900.00 | 76,800.00 | 76,800.00 | 94,944 |
| 2026-02-24 | 77,000.00 | 79,700.00 | 75,100.00 | 78,400.00 | 78,400.00 | 67,872 |
| 2026-02-23 | 82,300.00 | 82,300.00 | 77,500.00 | 77,600.00 | 77,600.00 | 90,367 |
| 2026-02-20 | 82,600.00 | 82,600.00 | 78,500.00 | 80,900.00 | 80,900.00 | 77,231 |
| 2026-02-19 | 77,700.00 | 80,200.00 | 76,300.00 | 79,800.00 | 79,800.00 | 142,252 |
| 2026-02-13 | 79,100.00 | 87,000.00 | 74,600.00 | 75,100.00 | 75,100.00 | 223,177 |
| 2026-02-12 | 78,200.00 | 82,700.00 | 78,200.00 | 81,200.00 | 81,200.00 | 134,914 |
| 2026-02-11 | 78,500.00 | 80,000.00 | 76,700.00 | 77,000.00 | 77,000.00 | 68,688 |
| 2026-02-10 | 83,000.00 | 83,700.00 | 78,400.00 | 78,500.00 | 78,500.00 | 91,529 |
| 2026-02-09 | 82,100.00 | 83,900.00 | 80,600.00 | 83,200.00 | 83,200.00 | 77,103 |
| 2026-02-06 | 78,700.00 | 81,000.00 | 76,200.00 | 79,300.00 | 79,300.00 | 86,192 |
| 2026-02-05 | 83,000.00 | 86,200.00 | 79,500.00 | 80,500.00 | 80,500.00 | 166,133 |
| 2026-02-04 | 85,200.00 | 88,900.00 | 84,700.00 | 86,800.00 | 86,800.00 | 100,536 |
| 2026-02-03 | 90,000.00 | 90,900.00 | 83,200.00 | 87,600.00 | 87,600.00 | 145,245 |
| 2026-02-02 | 94,600.00 | 95,300.00 | 82,700.00 | 85,000.00 | 85,000.00 | 185,409 |
| 2026-01-30 | 96,000.00 | 100,400.00 | 92,400.00 | 98,500.00 | 98,500.00 | 185,152 |
| 2026-01-29 | 94,700.00 | 97,100.00 | 89,800.00 | 93,400.00 | 93,400.00 | 216,421 |
| 2026-01-28 | 87,900.00 | 93,600.00 | 86,000.00 | 93,400.00 | 93,400.00 | 204,448 |
| 2026-01-27 | 78,600.00 | 88,000.00 | 78,500.00 | 86,300.00 | 86,300.00 | 206,811 |
| 2026-01-26 | 73,500.00 | 79,200.00 | 72,500.00 | 78,900.00 | 78,900.00 | 179,711 |
| 2026-01-23 | 72,800.00 | 73,500.00 | 70,700.00 | 73,000.00 | 73,000.00 | 73,975 |
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.