Skip to main content
logo
Next Entertainment World Co., Ltd. (KOSDAQ:160550)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,315.00
-105.00 (-4.34%)
At close: Oct 10, 2025

Next Entertainment World Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,420.002,420.002,290.002,315.002,315.00-4.34%207,782
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
Aug 13, 20252,535.002,565.002,455.002,480.002,480.00-1.98%386,257
Aug 12, 20252,515.002,650.002,515.002,530.002,530.00-525,895
Aug 11, 20252,685.002,735.002,530.002,530.002,530.00-4.71%759,924
Aug 8, 20252,670.002,690.002,605.002,655.002,655.00-1.12%568,824
Aug 7, 20252,610.002,700.002,580.002,685.002,685.003.07%651,245
Aug 6, 20252,740.002,745.002,605.002,605.002,605.00-1.14%1,042,507
Aug 5, 20252,785.002,855.002,620.002,635.002,635.00-3.13%1,793,143
Aug 4, 20253,120.003,155.002,715.002,720.002,720.00-17.20%3,392,760
Aug 1, 20253,195.003,325.002,985.003,285.003,285.002.82%9,245,688
Jul 31, 20252,540.003,195.002,515.003,195.003,195.0029.88%11,652,440
Jul 30, 20252,405.002,460.002,380.002,460.002,460.002.29%252,140
Jul 29, 20252,375.002,430.002,325.002,405.002,405.001.48%130,960
Jul 28, 20252,320.002,445.002,315.002,370.002,370.003.95%409,673
Jul 25, 20252,230.002,325.002,205.002,280.002,280.002.01%102,082