Next Entertainment World Co., Ltd. (KOSDAQ:160550)
South Korea · Delayed Price · Currency is KRW 1,004.00
-8.00 (-0.79%)
At close: Nov 13, 2026
Next Entertainment World Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,012.00 | 1,013.00 | 986.00 | 1,004.00 | 1,004.00 | -0.79% | 8,330 |
| Nov 12, 2026 | 1,000.00 | 1,017.00 | 994.00 | 1,012.00 | 1,012.00 | 0.30% | 11,107 |
| Nov 11, 2026 | 1,029.00 | 1,029.00 | 999.00 | 1,009.00 | 1,009.00 | 0.90% | 38,687 |
| Nov 10, 2026 | 1,009.00 | 1,017.00 | 960.00 | 1,000.00 | 1,000.00 | -0.89% | 36,554 |
| Nov 9, 2026 | 955.00 | 1,023.00 | 955.00 | 1,009.00 | 1,009.00 | 0.70% | 7,990 |
| Nov 6, 2026 | 994.00 | 1,030.00 | 986.00 | 1,002.00 | 1,002.00 | - | 40,390 |
| Nov 5, 2026 | 1,001.00 | 1,020.00 | 964.00 | 1,002.00 | 1,002.00 | -0.60% | 26,815 |
| Nov 4, 2026 | 1,000.00 | 1,019.00 | 999.00 | 1,008.00 | 1,008.00 | 0.20% | 11,722 |
| Nov 3, 2026 | 1,014.00 | 1,025.00 | 999.00 | 1,006.00 | 1,006.00 | -1.08% | 42,899 |
| Nov 2, 2026 | 1,010.00 | 1,024.00 | 1,010.00 | 1,017.00 | 1,017.00 | 0.30% | 3,489 |
| Oct 30, 2026 | 1,020.00 | 1,036.00 | 1,012.00 | 1,014.00 | 1,014.00 | - | 15,492 |
| Oct 29, 2026 | 1,022.00 | 1,033.00 | 1,001.00 | 1,014.00 | 1,014.00 | -0.78% | 20,960 |
| Oct 28, 2026 | 983.00 | 1,036.00 | 983.00 | 1,022.00 | 1,022.00 | 4.07% | 68,477 |
| Oct 27, 2026 | 973.00 | 1,001.00 | 959.00 | 982.00 | 982.00 | 1.45% | 37,197 |
| Oct 26, 2026 | 930.00 | 972.00 | 930.00 | 968.00 | 968.00 | 3.09% | 31,085 |
| Oct 23, 2026 | 960.00 | 960.00 | 929.00 | 939.00 | 939.00 | -1.16% | 30,950 |
| Oct 22, 2026 | 964.00 | 970.00 | 949.00 | 950.00 | 950.00 | -1.55% | 18,606 |
| Oct 21, 2026 | 961.00 | 975.00 | 948.00 | 965.00 | 965.00 | 0.42% | 12,430 |
| Oct 20, 2026 | 957.00 | 988.00 | 948.00 | 961.00 | 961.00 | -0.93% | 14,410 |
| Oct 19, 2026 | 945.00 | 970.00 | 945.00 | 970.00 | 970.00 | 2.65% | 19,766 |
| Oct 16, 2026 | 948.00 | 970.00 | 943.00 | 945.00 | 945.00 | -0.32% | 26,271 |
| Oct 15, 2026 | 1,000.00 | 1,000.00 | 939.00 | 948.00 | 948.00 | -5.11% | 24,908 |
| Oct 14, 2026 | 930.00 | 1,003.00 | 930.00 | 999.00 | 999.00 | 5.38% | 25,924 |
| Oct 13, 2026 | 998.00 | 998.00 | 947.00 | 948.00 | 948.00 | -2.97% | 50,967 |
| Oct 12, 2026 | 1,004.00 | 1,004.00 | 977.00 | 977.00 | 977.00 | -2.01% | 40,168 |
| Oct 8, 2026 | 988.00 | 1,010.00 | 988.00 | 997.00 | 997.00 | 0.20% | 15,419 |
| Oct 7, 2026 | 1,000.00 | 1,007.00 | 990.00 | 995.00 | 995.00 | 0.10% | 29,881 |
| Oct 6, 2026 | 999.00 | 1,000.00 | 987.00 | 994.00 | 994.00 | -0.60% | 22,885 |
| Oct 2, 2026 | 1,020.00 | 1,020.00 | 978.00 | 1,000.00 | 1,000.00 | - | 91,687 |
| Oct 1, 2026 | 1,014.00 | 1,029.00 | 990.00 | 1,000.00 | 1,000.00 | -1.38% | 67,549 |
| Sep 30, 2026 | 1,024.00 | 1,030.00 | 1,006.00 | 1,014.00 | 1,014.00 | -1.74% | 61,088 |
| Sep 29, 2026 | 1,005.00 | 1,049.00 | 1,005.00 | 1,032.00 | 1,032.00 | -0.58% | 23,422 |
| Sep 28, 2026 | 1,030.00 | 1,041.00 | 1,020.00 | 1,038.00 | 1,038.00 | -0.67% | 42,947 |
| Sep 23, 2026 | 1,038.00 | 1,063.00 | 1,014.00 | 1,045.00 | 1,045.00 | 0.67% | 20,229 |
| Sep 22, 2026 | 1,066.00 | 1,099.00 | 1,000.00 | 1,038.00 | 1,038.00 | -2.08% | 27,868 |
| Sep 21, 2026 | 1,125.00 | 1,125.00 | 1,060.00 | 1,060.00 | 1,060.00 | -5.10% | 11,593 |
| Sep 18, 2026 | 1,112.00 | 1,124.00 | 1,060.00 | 1,117.00 | 1,117.00 | 2.10% | 33,758 |
| Sep 17, 2026 | 1,123.00 | 1,123.00 | 1,060.00 | 1,094.00 | 1,094.00 | -2.32% | 16,312 |
| Sep 16, 2026 | 1,138.00 | 1,146.00 | 1,100.00 | 1,120.00 | 1,120.00 | -2.27% | 40,788 |
| Sep 15, 2026 | 1,147.00 | 1,150.00 | 1,082.00 | 1,146.00 | 1,146.00 | -0.09% | 68,804 |
| Sep 14, 2026 | 1,030.00 | 1,230.00 | 1,030.00 | 1,147.00 | 1,147.00 | 11.36% | 455,456 |
| Sep 11, 2026 | 1,015.00 | 1,033.00 | 1,009.00 | 1,030.00 | 1,030.00 | 1.48% | 18,584 |
| Sep 10, 2026 | 1,011.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.00% | 7,812 |
| Sep 9, 2026 | 1,010.00 | 1,035.00 | 999.00 | 1,005.00 | 1,005.00 | -0.50% | 14,970 |
| Sep 8, 2026 | 995.00 | 1,034.00 | 995.00 | 1,010.00 | 1,010.00 | 0.80% | 30,240 |
| Sep 7, 2026 | 998.00 | 1,012.00 | 991.00 | 1,002.00 | 1,002.00 | 0.40% | 9,395 |
| Sep 4, 2026 | 994.00 | 1,004.00 | 975.00 | 998.00 | 998.00 | -0.20% | 18,242 |
| Sep 3, 2026 | 990.00 | 1,017.00 | 950.00 | 1,000.00 | 1,000.00 | 0.70% | 44,728 |
| Sep 2, 2026 | 1,012.00 | 1,012.00 | 967.00 | 993.00 | 993.00 | -1.97% | 51,258 |
| Sep 1, 2026 | 991.00 | 1,016.00 | 991.00 | 1,013.00 | 1,013.00 | 0.80% | 10,645 |