NEXTIN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 60,000.00 | 60,400.00 | 57,500.00 | 57,600.00 | 57,194.25 | 85,343 |
| 2025-01-24 | 63,300.00 | 63,600.00 | 62,100.00 | 63,100.00 | 62,655.51 | 30,583 |
| 2025-01-23 | 64,400.00 | 64,400.00 | 61,400.00 | 62,700.00 | 62,258.33 | 45,692 |
| 2025-01-22 | 62,700.00 | 63,900.00 | 62,100.00 | 63,900.00 | 63,449.88 | 68,013 |
| 2025-01-21 | 61,400.00 | 63,500.00 | 60,800.00 | 62,100.00 | 61,662.56 | 72,577 |
| 2025-01-20 | 61,400.00 | 61,600.00 | 59,800.00 | 60,800.00 | 60,371.71 | 53,644 |
| 2025-01-17 | 58,100.00 | 61,500.00 | 58,100.00 | 61,400.00 | 60,967.49 | 81,205 |
| 2025-01-16 | 58,500.00 | 60,400.00 | 57,900.00 | 58,500.00 | 58,087.91 | 33,884 |
| 2025-01-15 | 58,700.00 | 59,700.00 | 57,000.00 | 57,900.00 | 57,492.14 | 33,321 |
| 2025-01-14 | 58,900.00 | 59,800.00 | 58,000.00 | 58,700.00 | 58,286.51 | 33,402 |
| 2025-01-13 | 58,600.00 | 59,800.00 | 57,300.00 | 58,400.00 | 57,988.62 | 53,984 |
| 2025-01-10 | 60,500.00 | 62,200.00 | 59,300.00 | 59,900.00 | 59,478.05 | 42,585 |
| 2025-01-09 | 60,000.00 | 62,000.00 | 59,600.00 | 61,100.00 | 60,669.60 | 79,306 |
| 2025-01-08 | 54,700.00 | 59,800.00 | 54,600.00 | 59,500.00 | 59,080.87 | 70,523 |
| 2025-01-07 | 57,500.00 | 57,700.00 | 54,500.00 | 55,200.00 | 54,811.16 | 67,083 |
| 2025-01-06 | 52,700.00 | 57,500.00 | 52,600.00 | 57,200.00 | 56,797.07 | 68,134 |
| 2025-01-03 | 51,300.00 | 54,200.00 | 51,300.00 | 53,300.00 | 52,924.54 | 45,806 |
| 2025-01-02 | 50,100.00 | 52,900.00 | 49,500.00 | 51,800.00 | 51,435.11 | 37,701 |
| 2024-12-30 | 52,900.00 | 52,900.00 | 50,700.00 | 51,100.00 | 50,740.04 | 32,229 |
| 2024-12-27 | 54,200.00 | 54,200.00 | 51,600.00 | 52,200.00 | 51,832.29 | 32,039 |
| 2024-12-26 | 56,000.00 | 56,000.00 | 52,600.00 | 53,500.00 | 52,626.66 | 56,452 |
| 2024-12-24 | 54,000.00 | 54,000.00 | 51,700.00 | 53,200.00 | 52,331.55 | 27,678 |
| 2024-12-23 | 51,400.00 | 53,700.00 | 49,700.00 | 53,000.00 | 52,134.82 | 35,813 |
| 2024-12-20 | 50,500.00 | 51,200.00 | 49,900.00 | 50,600.00 | 49,774.00 | 28,864 |
| 2024-12-19 | 51,800.00 | 51,800.00 | 50,800.00 | 50,900.00 | 50,069.10 | 28,356 |
| 2024-12-18 | 52,600.00 | 53,300.00 | 51,200.00 | 52,900.00 | 52,036.45 | 21,474 |
| 2024-12-17 | 52,600.00 | 53,200.00 | 52,100.00 | 52,200.00 | 51,347.88 | 36,794 |
| 2024-12-16 | 51,100.00 | 53,300.00 | 51,100.00 | 52,500.00 | 51,642.98 | 49,579 |
| 2024-12-13 | 51,900.00 | 51,900.00 | 50,200.00 | 51,000.00 | 50,167.47 | 37,576 |
| 2024-12-12 | 50,800.00 | 52,500.00 | 49,650.00 | 51,000.00 | 50,167.47 | 76,954 |
| 2024-12-11 | 50,400.00 | 51,700.00 | 50,100.00 | 50,600.00 | 49,774.00 | 26,994 |
| 2024-12-10 | 50,300.00 | 51,700.00 | 49,000.00 | 51,100.00 | 50,265.84 | 35,301 |
| 2024-12-09 | 50,700.00 | 50,700.00 | 47,400.00 | 49,450.00 | 48,642.77 | 70,907 |
| 2024-12-06 | 56,100.00 | 56,200.00 | 50,500.00 | 51,500.00 | 50,659.31 | 108,592 |
| 2024-12-05 | 55,900.00 | 56,800.00 | 54,500.00 | 55,600.00 | 54,692.38 | 49,689 |
| 2024-12-04 | 55,900.00 | 58,500.00 | 55,300.00 | 56,200.00 | 55,282.58 | 38,317 |
| 2024-12-03 | 58,400.00 | 60,200.00 | 55,800.00 | 58,000.00 | 57,053.20 | 77,808 |
| 2024-12-02 | 56,100.00 | 57,600.00 | 56,100.00 | 56,900.00 | 55,971.16 | 65,886 |
| 2024-11-29 | 55,700.00 | 57,200.00 | 54,100.00 | 55,300.00 | 54,397.27 | 57,181 |
| 2024-11-28 | 56,100.00 | 56,700.00 | 54,900.00 | 55,000.00 | 54,102.17 | 24,257 |
| 2024-11-27 | 57,800.00 | 57,900.00 | 55,200.00 | 55,600.00 | 54,692.38 | 39,306 |
| 2024-11-26 | 55,600.00 | 58,400.00 | 54,800.00 | 57,900.00 | 56,954.83 | 60,127 |
| 2024-11-25 | 55,700.00 | 56,900.00 | 54,800.00 | 55,900.00 | 54,987.48 | 34,272 |
| 2024-11-22 | 54,800.00 | 56,700.00 | 54,800.00 | 56,200.00 | 55,282.58 | 29,853 |
| 2024-11-21 | 56,800.00 | 57,100.00 | 54,800.00 | 55,300.00 | 54,397.27 | 46,385 |
| 2024-11-20 | 56,700.00 | 57,600.00 | 55,100.00 | 56,300.00 | 55,380.95 | 31,303 |
| 2024-11-19 | 57,300.00 | 58,400.00 | 56,100.00 | 57,600.00 | 56,659.73 | 34,196 |
| 2024-11-18 | 61,000.00 | 61,900.00 | 56,000.00 | 56,900.00 | 55,971.16 | 80,767 |
| 2024-11-15 | 58,800.00 | 61,800.00 | 58,800.00 | 61,600.00 | 60,594.43 | 55,109 |
| 2024-11-14 | 60,800.00 | 61,500.00 | 59,300.00 | 59,600.00 | 58,627.08 | 46,523 |
| 2024-11-13 | 62,300.00 | 62,700.00 | 59,400.00 | 59,600.00 | 58,627.08 | 54,716 |
| 2024-11-12 | 62,100.00 | 62,700.00 | 59,500.00 | 61,800.00 | 60,791.17 | 73,679 |
| 2024-11-11 | 65,400.00 | 65,900.00 | 62,300.00 | 62,700.00 | 61,676.48 | 46,110 |
| 2024-11-08 | 66,900.00 | 66,900.00 | 64,500.00 | 66,000.00 | 64,922.61 | 50,378 |
| 2024-11-07 | 66,100.00 | 66,600.00 | 64,100.00 | 66,000.00 | 64,922.61 | 45,537 |
| 2024-11-06 | 67,000.00 | 67,500.00 | 65,700.00 | 66,700.00 | 65,611.18 | 47,708 |
| 2024-11-05 | 67,700.00 | 69,500.00 | 65,600.00 | 66,300.00 | 65,217.71 | 98,946 |
| 2024-11-04 | 65,500.00 | 67,800.00 | 64,700.00 | 67,600.00 | 66,496.49 | 73,486 |
| 2024-11-01 | 63,800.00 | 67,700.00 | 63,300.00 | 66,000.00 | 64,922.61 | 75,334 |
| 2024-10-31 | 63,100.00 | 64,800.00 | 62,300.00 | 64,800.00 | 63,742.19 | 71,633 |
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.