Skip to main content
logo
Next Entertainment World Co., Ltd. (KOSDAQ:160550)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,165.00
+15.00 (0.70%)
Last updated: Oct 30, 2025, 9:17 AM KST

Next Entertainment World Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,155.002,215.002,150.002,165.002,165.000.70%106,591
Oct 29, 20252,175.002,195.002,135.002,150.002,150.00-1.60%92,479
Oct 28, 20252,225.002,225.002,170.002,185.002,185.000.23%78,988
Oct 27, 20252,170.002,242.002,170.002,180.002,180.000.46%70,337
Oct 24, 20252,265.002,270.002,145.002,170.002,170.00-1.36%115,667
Oct 23, 20252,235.002,295.002,190.002,200.002,200.00-1.35%65,295
Oct 22, 20252,230.002,260.002,185.002,230.002,230.00-60,951
Oct 21, 20252,295.002,295.002,230.002,230.002,230.00-2.19%83,887
Oct 20, 20252,230.002,300.002,190.002,280.002,280.002.24%85,159
Oct 17, 20252,265.002,265.002,225.002,230.002,230.00-1.55%123,064
Oct 16, 20252,305.002,320.002,230.002,265.002,265.00-2.37%132,367
Oct 15, 20252,285.002,320.002,280.002,320.002,320.001.31%69,617
Oct 14, 20252,380.002,380.002,280.002,290.002,290.00-3.78%138,272
Oct 13, 20252,300.002,380.002,250.002,380.002,380.002.81%152,795
Oct 10, 20252,420.002,420.002,290.002,315.002,315.00-4.34%208,619
Oct 2, 20252,460.002,460.002,400.002,420.002,420.00-64,770
Oct 1, 20252,390.002,470.002,380.002,420.002,420.001.26%79,813
Sep 30, 20252,475.002,475.002,390.002,390.002,390.00-3.43%162,172
Sep 29, 20252,490.002,500.002,450.002,475.002,475.00-0.60%41,313
Sep 26, 20252,490.002,505.002,430.002,490.002,490.00-94,856
Sep 25, 20252,500.002,525.002,480.002,490.002,490.00-1.39%86,063
Sep 24, 20252,515.002,525.002,435.002,525.002,525.00-0.39%176,458
Sep 23, 20252,600.002,600.002,495.002,535.002,535.00-2.50%278,436
Sep 22, 20252,660.002,670.002,590.002,600.002,600.00-0.95%198,788
Sep 19, 20252,650.002,665.002,585.002,625.002,625.00-0.57%223,804
Sep 18, 20252,635.002,640.002,555.002,640.002,640.001.93%130,709
Sep 17, 20252,585.002,645.002,535.002,590.002,590.000.19%203,785
Sep 16, 20252,580.002,665.002,515.002,585.002,585.000.39%301,365
Sep 15, 20252,590.002,595.002,515.002,575.002,575.00-0.58%159,473
Sep 12, 20252,580.002,600.002,545.002,590.002,590.00-120,752
Sep 11, 20252,580.002,615.002,550.002,590.002,590.000.39%133,889
Sep 10, 20252,555.002,580.002,510.002,580.002,580.000.39%156,048
Sep 9, 20252,530.002,570.002,505.002,570.002,570.001.58%103,358
Sep 8, 20252,570.002,570.002,485.002,530.002,530.00-0.39%154,412
Sep 5, 20252,610.002,625.002,540.002,540.002,540.00-2.50%145,642
Sep 4, 20252,620.002,620.002,560.002,605.002,605.000.39%123,500
Sep 3, 20252,580.002,605.002,520.002,595.002,595.000.58%162,644
Sep 2, 20252,625.002,680.002,555.002,580.002,580.00-1.53%229,674
Sep 1, 20252,540.002,647.002,540.002,620.002,620.003.15%390,205
Aug 29, 20252,580.002,585.002,505.002,540.002,540.00-1.55%250,263
Aug 28, 20252,555.002,595.002,510.002,580.002,580.00-0.19%197,605
Aug 27, 20252,610.002,625.002,535.002,585.002,585.00-2.27%457,515
Aug 26, 20252,690.002,870.002,645.002,645.002,645.00-2.58%1,514,929
Aug 25, 20252,780.002,815.002,710.002,715.002,715.00-1.63%820,874
Aug 22, 20252,805.002,815.002,705.002,760.002,760.000.55%1,085,559
Aug 21, 20252,575.003,015.002,575.002,745.002,745.009.36%11,533,910
Aug 20, 20252,620.002,670.002,500.002,510.002,510.00-5.28%1,013,593
Aug 19, 20252,490.002,935.002,420.002,650.002,650.006.00%10,325,560
Aug 18, 20252,540.002,660.002,460.002,500.002,500.001.63%642,401
Aug 14, 20252,485.002,535.002,455.002,460.002,460.00-0.81%258,238