Next Entertainment World Co., Ltd. (KOSDAQ:160550)
 2,165.00
 +15.00 (0.70%)
  Last updated: Oct 30, 2025, 9:17 AM KST
Next Entertainment World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,155.00 | 2,215.00 | 2,150.00 | 2,165.00 | 2,165.00 | 0.70% | 106,591 | 
| Oct 29, 2025 | 2,175.00 | 2,195.00 | 2,135.00 | 2,150.00 | 2,150.00 | -1.60% | 92,479 | 
| Oct 28, 2025 | 2,225.00 | 2,225.00 | 2,170.00 | 2,185.00 | 2,185.00 | 0.23% | 78,988 | 
| Oct 27, 2025 | 2,170.00 | 2,242.00 | 2,170.00 | 2,180.00 | 2,180.00 | 0.46% | 70,337 | 
| Oct 24, 2025 | 2,265.00 | 2,270.00 | 2,145.00 | 2,170.00 | 2,170.00 | -1.36% | 115,667 | 
| Oct 23, 2025 | 2,235.00 | 2,295.00 | 2,190.00 | 2,200.00 | 2,200.00 | -1.35% | 65,295 | 
| Oct 22, 2025 | 2,230.00 | 2,260.00 | 2,185.00 | 2,230.00 | 2,230.00 | - | 60,951 | 
| Oct 21, 2025 | 2,295.00 | 2,295.00 | 2,230.00 | 2,230.00 | 2,230.00 | -2.19% | 83,887 | 
| Oct 20, 2025 | 2,230.00 | 2,300.00 | 2,190.00 | 2,280.00 | 2,280.00 | 2.24% | 85,159 | 
| Oct 17, 2025 | 2,265.00 | 2,265.00 | 2,225.00 | 2,230.00 | 2,230.00 | -1.55% | 123,064 | 
| Oct 16, 2025 | 2,305.00 | 2,320.00 | 2,230.00 | 2,265.00 | 2,265.00 | -2.37% | 132,367 | 
| Oct 15, 2025 | 2,285.00 | 2,320.00 | 2,280.00 | 2,320.00 | 2,320.00 | 1.31% | 69,617 | 
| Oct 14, 2025 | 2,380.00 | 2,380.00 | 2,280.00 | 2,290.00 | 2,290.00 | -3.78% | 138,272 | 
| Oct 13, 2025 | 2,300.00 | 2,380.00 | 2,250.00 | 2,380.00 | 2,380.00 | 2.81% | 152,795 | 
| Oct 10, 2025 | 2,420.00 | 2,420.00 | 2,290.00 | 2,315.00 | 2,315.00 | -4.34% | 208,619 | 
| Oct 2, 2025 | 2,460.00 | 2,460.00 | 2,400.00 | 2,420.00 | 2,420.00 | - | 64,770 | 
| Oct 1, 2025 | 2,390.00 | 2,470.00 | 2,380.00 | 2,420.00 | 2,420.00 | 1.26% | 79,813 | 
| Sep 30, 2025 | 2,475.00 | 2,475.00 | 2,390.00 | 2,390.00 | 2,390.00 | -3.43% | 162,172 | 
| Sep 29, 2025 | 2,490.00 | 2,500.00 | 2,450.00 | 2,475.00 | 2,475.00 | -0.60% | 41,313 | 
| Sep 26, 2025 | 2,490.00 | 2,505.00 | 2,430.00 | 2,490.00 | 2,490.00 | - | 94,856 | 
| Sep 25, 2025 | 2,500.00 | 2,525.00 | 2,480.00 | 2,490.00 | 2,490.00 | -1.39% | 86,063 | 
| Sep 24, 2025 | 2,515.00 | 2,525.00 | 2,435.00 | 2,525.00 | 2,525.00 | -0.39% | 176,458 | 
| Sep 23, 2025 | 2,600.00 | 2,600.00 | 2,495.00 | 2,535.00 | 2,535.00 | -2.50% | 278,436 | 
| Sep 22, 2025 | 2,660.00 | 2,670.00 | 2,590.00 | 2,600.00 | 2,600.00 | -0.95% | 198,788 | 
| Sep 19, 2025 | 2,650.00 | 2,665.00 | 2,585.00 | 2,625.00 | 2,625.00 | -0.57% | 223,804 | 
| Sep 18, 2025 | 2,635.00 | 2,640.00 | 2,555.00 | 2,640.00 | 2,640.00 | 1.93% | 130,709 | 
| Sep 17, 2025 | 2,585.00 | 2,645.00 | 2,535.00 | 2,590.00 | 2,590.00 | 0.19% | 203,785 | 
| Sep 16, 2025 | 2,580.00 | 2,665.00 | 2,515.00 | 2,585.00 | 2,585.00 | 0.39% | 301,365 | 
| Sep 15, 2025 | 2,590.00 | 2,595.00 | 2,515.00 | 2,575.00 | 2,575.00 | -0.58% | 159,473 | 
| Sep 12, 2025 | 2,580.00 | 2,600.00 | 2,545.00 | 2,590.00 | 2,590.00 | - | 120,752 | 
| Sep 11, 2025 | 2,580.00 | 2,615.00 | 2,550.00 | 2,590.00 | 2,590.00 | 0.39% | 133,889 | 
| Sep 10, 2025 | 2,555.00 | 2,580.00 | 2,510.00 | 2,580.00 | 2,580.00 | 0.39% | 156,048 | 
| Sep 9, 2025 | 2,530.00 | 2,570.00 | 2,505.00 | 2,570.00 | 2,570.00 | 1.58% | 103,358 | 
| Sep 8, 2025 | 2,570.00 | 2,570.00 | 2,485.00 | 2,530.00 | 2,530.00 | -0.39% | 154,412 | 
| Sep 5, 2025 | 2,610.00 | 2,625.00 | 2,540.00 | 2,540.00 | 2,540.00 | -2.50% | 145,642 | 
| Sep 4, 2025 | 2,620.00 | 2,620.00 | 2,560.00 | 2,605.00 | 2,605.00 | 0.39% | 123,500 | 
| Sep 3, 2025 | 2,580.00 | 2,605.00 | 2,520.00 | 2,595.00 | 2,595.00 | 0.58% | 162,644 | 
| Sep 2, 2025 | 2,625.00 | 2,680.00 | 2,555.00 | 2,580.00 | 2,580.00 | -1.53% | 229,674 | 
| Sep 1, 2025 | 2,540.00 | 2,647.00 | 2,540.00 | 2,620.00 | 2,620.00 | 3.15% | 390,205 | 
| Aug 29, 2025 | 2,580.00 | 2,585.00 | 2,505.00 | 2,540.00 | 2,540.00 | -1.55% | 250,263 | 
| Aug 28, 2025 | 2,555.00 | 2,595.00 | 2,510.00 | 2,580.00 | 2,580.00 | -0.19% | 197,605 | 
| Aug 27, 2025 | 2,610.00 | 2,625.00 | 2,535.00 | 2,585.00 | 2,585.00 | -2.27% | 457,515 | 
| Aug 26, 2025 | 2,690.00 | 2,870.00 | 2,645.00 | 2,645.00 | 2,645.00 | -2.58% | 1,514,929 | 
| Aug 25, 2025 | 2,780.00 | 2,815.00 | 2,710.00 | 2,715.00 | 2,715.00 | -1.63% | 820,874 | 
| Aug 22, 2025 | 2,805.00 | 2,815.00 | 2,705.00 | 2,760.00 | 2,760.00 | 0.55% | 1,085,559 | 
| Aug 21, 2025 | 2,575.00 | 3,015.00 | 2,575.00 | 2,745.00 | 2,745.00 | 9.36% | 11,533,910 | 
| Aug 20, 2025 | 2,620.00 | 2,670.00 | 2,500.00 | 2,510.00 | 2,510.00 | -5.28% | 1,013,593 | 
| Aug 19, 2025 | 2,490.00 | 2,935.00 | 2,420.00 | 2,650.00 | 2,650.00 | 6.00% | 10,325,560 | 
| Aug 18, 2025 | 2,540.00 | 2,660.00 | 2,460.00 | 2,500.00 | 2,500.00 | 1.63% | 642,401 | 
| Aug 14, 2025 | 2,485.00 | 2,535.00 | 2,455.00 | 2,460.00 | 2,460.00 | -0.81% | 258,238 |