NEXTIN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 72,800.00 | 73,500.00 | 70,700.00 | 73,000.00 | 73,000.00 | 73,975 |
| 2026-01-22 | 74,500.00 | 75,400.00 | 71,700.00 | 72,600.00 | 72,600.00 | 57,761 |
| 2026-01-21 | 73,100.00 | 75,200.00 | 70,800.00 | 74,400.00 | 74,400.00 | 90,007 |
| 2026-01-20 | 73,200.00 | 75,800.00 | 71,000.00 | 74,000.00 | 74,000.00 | 88,259 |
| 2026-01-19 | 70,300.00 | 74,200.00 | 70,200.00 | 72,900.00 | 72,900.00 | 63,083 |
| 2026-01-16 | 72,300.00 | 74,000.00 | 70,900.00 | 71,200.00 | 71,200.00 | 44,364 |
| 2026-01-15 | 70,500.00 | 73,400.00 | 70,500.00 | 72,800.00 | 72,800.00 | 50,516 |
| 2026-01-14 | 71,400.00 | 72,500.00 | 69,100.00 | 72,100.00 | 72,100.00 | 48,826 |
| 2026-01-13 | 70,300.00 | 73,100.00 | 70,300.00 | 72,100.00 | 72,100.00 | 69,482 |
| 2026-01-12 | 70,300.00 | 70,700.00 | 68,600.00 | 70,100.00 | 70,100.00 | 50,906 |
| 2026-01-09 | 70,100.00 | 70,500.00 | 67,700.00 | 69,900.00 | 69,900.00 | 93,488 |
| 2026-01-08 | 69,700.00 | 71,200.00 | 68,500.00 | 69,500.00 | 69,500.00 | 64,908 |
| 2026-01-07 | 72,400.00 | 73,300.00 | 70,400.00 | 70,900.00 | 70,900.00 | 86,572 |
| 2026-01-06 | 71,500.00 | 73,300.00 | 71,300.00 | 73,100.00 | 73,100.00 | 56,642 |
| 2026-01-05 | 73,700.00 | 73,700.00 | 71,100.00 | 72,200.00 | 72,200.00 | 75,365 |
| 2026-01-02 | 71,400.00 | 74,400.00 | 71,400.00 | 73,500.00 | 73,500.00 | 68,799 |
| 2025-12-30 | 70,400.00 | 72,500.00 | 70,400.00 | 71,900.00 | 71,900.00 | 82,915 |
| 2025-12-29 | 72,000.00 | 72,300.00 | 69,100.00 | 71,500.00 | 71,500.00 | 85,314 |
| 2025-12-26 | 71,800.00 | 73,000.00 | 70,600.00 | 72,400.00 | 71,890.00 | 123,064 |
| 2025-12-24 | 70,100.00 | 73,400.00 | 69,400.00 | 72,300.00 | 71,790.70 | 143,314 |
| 2025-12-23 | 68,200.00 | 70,400.00 | 66,800.00 | 69,900.00 | 69,407.61 | 88,624 |
| 2025-12-22 | 66,700.00 | 68,000.00 | 66,000.00 | 67,700.00 | 67,223.11 | 75,634 |
| 2025-12-19 | 66,200.00 | 66,900.00 | 64,900.00 | 66,400.00 | 65,932.27 | 37,694 |
| 2025-12-18 | 66,800.00 | 67,000.00 | 64,600.00 | 65,900.00 | 65,435.79 | 70,213 |
| 2025-12-17 | 66,000.00 | 67,200.00 | 64,800.00 | 66,900.00 | 66,428.74 | 76,760 |
| 2025-12-16 | 67,300.00 | 67,600.00 | 65,300.00 | 65,700.00 | 65,237.20 | 63,956 |
| 2025-12-15 | 67,100.00 | 68,700.00 | 66,800.00 | 68,000.00 | 67,520.99 | 94,647 |
| 2025-12-12 | 71,100.00 | 71,100.00 | 68,100.00 | 69,200.00 | 68,712.54 | 133,858 |
| 2025-12-11 | 69,700.00 | 72,200.00 | 66,600.00 | 71,100.00 | 70,599.16 | 154,326 |
| 2025-12-10 | 68,900.00 | 70,500.00 | 67,600.00 | 69,500.00 | 69,010.43 | 172,075 |
| 2025-12-09 | 70,300.00 | 70,700.00 | 68,800.00 | 69,500.00 | 69,010.43 | 119,620 |
| 2025-12-08 | 72,100.00 | 72,200.00 | 69,000.00 | 70,300.00 | 69,804.79 | 179,568 |
| 2025-12-05 | 75,300.00 | 76,600.00 | 72,300.00 | 73,300.00 | 72,783.66 | 143,403 |
| 2025-12-04 | 70,400.00 | 76,300.00 | 69,900.00 | 76,000.00 | 75,464.64 | 284,735 |
| 2025-12-03 | 69,700.00 | 71,700.00 | 69,400.00 | 71,400.00 | 70,897.04 | 112,379 |
| 2025-12-02 | 66,400.00 | 70,200.00 | 65,800.00 | 70,000.00 | 69,506.91 | 195,568 |
| 2025-12-01 | 65,600.00 | 67,200.00 | 64,600.00 | 65,300.00 | 64,840.01 | 104,985 |
| 2025-11-28 | 65,200.00 | 65,900.00 | 64,500.00 | 65,600.00 | 65,137.90 | 65,431 |
| 2025-11-27 | 60,400.00 | 66,700.00 | 59,600.00 | 65,600.00 | 65,137.90 | 184,137 |
| 2025-11-26 | 59,200.00 | 60,900.00 | 57,400.00 | 59,800.00 | 59,378.76 | 113,897 |
| 2025-11-25 | 59,700.00 | 60,500.00 | 55,400.00 | 58,700.00 | 58,286.51 | 113,118 |
| 2025-11-24 | 60,400.00 | 60,500.00 | 58,100.00 | 58,800.00 | 58,385.80 | 220,002 |
| 2025-11-21 | 61,000.00 | 62,000.00 | 59,400.00 | 59,400.00 | 58,981.57 | 80,739 |
| 2025-11-20 | 64,400.00 | 65,000.00 | 62,300.00 | 63,700.00 | 63,251.28 | 45,892 |
| 2025-11-19 | 63,600.00 | 64,300.00 | 62,300.00 | 63,800.00 | 63,350.58 | 58,690 |
| 2025-11-18 | 63,000.00 | 65,100.00 | 62,400.00 | 64,400.00 | 63,946.35 | 70,869 |
| 2025-11-17 | 63,000.00 | 64,500.00 | 62,000.00 | 64,200.00 | 63,747.76 | 72,681 |
| 2025-11-14 | 63,600.00 | 64,200.00 | 61,500.00 | 63,200.00 | 62,754.81 | 106,508 |
| 2025-11-13 | 64,100.00 | 66,900.00 | 62,400.00 | 66,900.00 | 66,428.74 | 87,263 |
| 2025-11-12 | 64,800.00 | 65,200.00 | 63,000.00 | 65,200.00 | 64,740.72 | 65,155 |
| 2025-11-11 | 64,500.00 | 65,100.00 | 63,600.00 | 64,300.00 | 63,847.06 | 112,085 |
| 2025-11-10 | 64,400.00 | 64,900.00 | 61,900.00 | 64,000.00 | 63,549.17 | 131,980 |
| 2025-11-07 | 65,900.00 | 66,900.00 | 63,100.00 | 64,000.00 | 63,549.17 | 127,672 |
| 2025-11-06 | 67,300.00 | 67,800.00 | 64,900.00 | 67,000.00 | 66,528.04 | 109,374 |
| 2025-11-05 | 64,800.00 | 66,300.00 | 62,700.00 | 66,000.00 | 65,535.08 | 167,136 |
| 2025-11-04 | 66,600.00 | 67,900.00 | 65,100.00 | 66,600.00 | 66,130.86 | 163,802 |
| 2025-11-03 | 65,000.00 | 66,600.00 | 63,600.00 | 66,400.00 | 65,932.27 | 193,571 |
| 2025-10-31 | 64,300.00 | 66,800.00 | 62,300.00 | 65,900.00 | 65,435.79 | 133,682 |
| 2025-10-30 | 61,200.00 | 65,000.00 | 60,500.00 | 64,600.00 | 64,144.94 | 258,551 |
| 2025-10-29 | 59,600.00 | 61,600.00 | 58,700.00 | 60,900.00 | 60,471.01 | 184,097 |
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.