NEXTIN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 45,800.00 | 47,100.00 | 45,450.00 | 46,900.00 | 46,569.63 | 36,705 |
| 2025-07-25 | 45,900.00 | 46,500.00 | 45,600.00 | 45,600.00 | 45,278.78 | 23,439 |
| 2025-07-24 | 46,300.00 | 47,050.00 | 46,100.00 | 46,150.00 | 45,824.91 | 18,591 |
| 2025-07-23 | 47,500.00 | 47,550.00 | 45,750.00 | 46,250.00 | 45,924.21 | 47,788 |
| 2025-07-22 | 48,050.00 | 48,450.00 | 47,400.00 | 47,500.00 | 47,165.40 | 47,930 |
| 2025-07-21 | 48,100.00 | 48,700.00 | 47,900.00 | 48,000.00 | 47,661.88 | 33,605 |
| 2025-07-18 | 48,550.00 | 48,600.00 | 47,750.00 | 47,950.00 | 47,612.23 | 37,695 |
| 2025-07-17 | 48,200.00 | 48,600.00 | 47,700.00 | 48,600.00 | 48,257.65 | 34,706 |
| 2025-07-16 | 49,100.00 | 49,150.00 | 48,400.00 | 48,500.00 | 48,158.36 | 32,347 |
| 2025-07-15 | 48,050.00 | 49,400.00 | 47,800.00 | 49,100.00 | 48,754.13 | 27,238 |
| 2025-07-14 | 48,900.00 | 49,100.00 | 48,200.00 | 48,400.00 | 48,059.06 | 68,738 |
| 2025-07-11 | 48,800.00 | 49,900.00 | 48,800.00 | 49,000.00 | 48,654.83 | 54,534 |
| 2025-07-10 | 48,950.00 | 49,600.00 | 48,900.00 | 49,100.00 | 48,754.13 | 33,670 |
| 2025-07-09 | 48,900.00 | 49,350.00 | 48,400.00 | 48,950.00 | 48,605.19 | 29,015 |
| 2025-07-08 | 47,500.00 | 49,200.00 | 46,600.00 | 48,850.00 | 48,505.89 | 53,346 |
| 2025-07-07 | 49,950.00 | 49,950.00 | 47,700.00 | 47,850.00 | 47,512.94 | 92,665 |
| 2025-07-04 | 50,800.00 | 50,800.00 | 49,850.00 | 50,100.00 | 49,747.09 | 29,443 |
| 2025-07-03 | 49,600.00 | 50,700.00 | 49,300.00 | 50,700.00 | 50,342.86 | 37,005 |
| 2025-07-02 | 50,000.00 | 50,000.00 | 48,500.00 | 49,000.00 | 48,654.83 | 92,366 |
| 2025-07-01 | 50,500.00 | 51,200.00 | 50,200.00 | 50,200.00 | 49,846.38 | 58,240 |
| 2025-06-30 | 50,900.00 | 51,400.00 | 50,300.00 | 50,700.00 | 50,342.86 | 42,499 |
| 2025-06-27 | 51,600.00 | 51,800.00 | 50,100.00 | 50,600.00 | 50,243.56 | 71,808 |
| 2025-06-26 | 52,200.00 | 53,000.00 | 50,600.00 | 51,600.00 | 51,236.52 | 61,418 |
| 2025-06-25 | 52,100.00 | 52,600.00 | 51,200.00 | 51,800.00 | 51,435.11 | 84,246 |
| 2025-06-24 | 50,900.00 | 51,800.00 | 50,300.00 | 50,900.00 | 50,541.45 | 99,236 |
| 2025-06-23 | 50,500.00 | 50,500.00 | 49,400.00 | 49,850.00 | 49,498.85 | 81,093 |
| 2025-06-20 | 51,900.00 | 51,900.00 | 50,500.00 | 51,200.00 | 50,839.34 | 121,086 |
| 2025-06-19 | 53,000.00 | 53,000.00 | 51,800.00 | 51,800.00 | 51,435.11 | 54,847 |
| 2025-06-18 | 52,500.00 | 53,200.00 | 51,900.00 | 52,800.00 | 52,428.07 | 78,901 |
| 2025-06-17 | 53,400.00 | 55,600.00 | 52,400.00 | 53,000.00 | 52,626.66 | 100,860 |
| 2025-06-16 | 53,600.00 | 53,600.00 | 52,200.00 | 52,900.00 | 52,527.36 | 58,774 |
| 2025-06-13 | 54,000.00 | 54,100.00 | 52,400.00 | 53,400.00 | 53,023.84 | 76,716 |
| 2025-06-12 | 55,000.00 | 55,400.00 | 53,900.00 | 53,900.00 | 53,520.32 | 65,341 |
| 2025-06-11 | 54,000.00 | 55,900.00 | 53,600.00 | 54,700.00 | 54,314.68 | 66,558 |
| 2025-06-10 | 54,000.00 | 54,200.00 | 53,100.00 | 53,200.00 | 52,825.25 | 49,844 |
| 2025-06-09 | 53,700.00 | 54,100.00 | 52,800.00 | 52,900.00 | 52,527.36 | 49,194 |
| 2025-06-05 | 53,100.00 | 54,400.00 | 52,500.00 | 52,900.00 | 52,527.36 | 118,561 |
| 2025-06-04 | 54,000.00 | 55,300.00 | 52,500.00 | 52,900.00 | 52,527.36 | 117,176 |
| 2025-06-02 | 53,500.00 | 54,400.00 | 53,000.00 | 53,100.00 | 52,725.95 | 36,115 |
| 2025-05-30 | 53,600.00 | 54,100.00 | 53,200.00 | 53,500.00 | 53,123.14 | 29,938 |
| 2025-05-29 | 54,700.00 | 54,700.00 | 53,300.00 | 54,300.00 | 53,917.50 | 32,921 |
| 2025-05-28 | 53,600.00 | 54,900.00 | 53,600.00 | 53,800.00 | 53,421.02 | 56,911 |
| 2025-05-27 | 53,000.00 | 53,600.00 | 52,500.00 | 53,100.00 | 52,725.95 | 27,884 |
| 2025-05-26 | 54,200.00 | 54,500.00 | 52,900.00 | 53,700.00 | 53,321.73 | 46,498 |
| 2025-05-23 | 52,100.00 | 53,400.00 | 51,900.00 | 52,700.00 | 52,328.77 | 29,817 |
| 2025-05-22 | 52,000.00 | 53,200.00 | 51,200.00 | 51,800.00 | 51,435.11 | 60,599 |
| 2025-05-21 | 54,100.00 | 54,100.00 | 52,200.00 | 52,400.00 | 52,030.88 | 45,139 |
| 2025-05-20 | 54,800.00 | 56,000.00 | 53,600.00 | 53,700.00 | 53,321.73 | 39,368 |
| 2025-05-19 | 55,200.00 | 56,000.00 | 53,300.00 | 54,100.00 | 53,718.91 | 78,236 |
| 2025-05-16 | 55,800.00 | 56,600.00 | 54,200.00 | 56,500.00 | 56,102.00 | 83,259 |
| 2025-05-15 | 56,700.00 | 57,700.00 | 55,700.00 | 56,400.00 | 56,002.71 | 46,089 |
| 2025-05-14 | 55,600.00 | 58,300.00 | 55,200.00 | 57,200.00 | 56,797.07 | 87,600 |
| 2025-05-13 | 57,800.00 | 58,000.00 | 54,600.00 | 54,800.00 | 54,413.98 | 66,025 |
| 2025-05-12 | 55,800.00 | 56,800.00 | 55,400.00 | 56,500.00 | 56,102.00 | 38,214 |
| 2025-05-09 | 55,700.00 | 56,000.00 | 54,100.00 | 55,200.00 | 54,811.16 | 65,299 |
| 2025-05-08 | 55,800.00 | 56,500.00 | 55,000.00 | 56,100.00 | 55,704.82 | 55,408 |
| 2025-05-07 | 54,000.00 | 55,500.00 | 53,900.00 | 55,500.00 | 55,109.05 | 41,510 |
| 2025-05-02 | 53,500.00 | 55,000.00 | 53,200.00 | 54,500.00 | 54,116.09 | 23,229 |
| 2025-04-30 | 54,100.00 | 54,500.00 | 53,400.00 | 53,600.00 | 53,222.43 | 32,817 |
| 2025-04-29 | 54,300.00 | 55,800.00 | 54,300.00 | 54,600.00 | 54,215.39 | 27,644 |
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.