Next Entertainment World Co., Ltd. (KOSDAQ:160550)
South Korea · Delayed Price · Currency is KRW 1,640.00
-54.00 (-3.19%)
At close: May 11, 2026
Next Entertainment World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,694.00 | 1,694.00 | 1,632.00 | 1,640.00 | 1,640.00 | -3.19% | 179,477 |
| May 8, 2026 | 1,696.00 | 1,700.00 | 1,680.00 | 1,694.00 | 1,694.00 | -0.12% | 82,044 |
| May 7, 2026 | 1,704.00 | 1,720.00 | 1,692.00 | 1,696.00 | 1,696.00 | -1.40% | 121,972 |
| May 6, 2026 | 1,744.00 | 1,744.00 | 1,700.00 | 1,720.00 | 1,720.00 | -1.38% | 129,929 |
| May 4, 2026 | 1,784.00 | 1,785.00 | 1,739.00 | 1,744.00 | 1,744.00 | -1.64% | 108,956 |
| Apr 30, 2026 | 1,802.00 | 1,803.00 | 1,765.00 | 1,773.00 | 1,773.00 | -1.55% | 75,252 |
| Apr 29, 2026 | 1,798.00 | 1,817.00 | 1,771.00 | 1,801.00 | 1,801.00 | 0.56% | 63,216 |
| Apr 28, 2026 | 1,831.00 | 1,833.00 | 1,788.00 | 1,791.00 | 1,791.00 | -2.18% | 127,784 |
| Apr 27, 2026 | 1,840.00 | 1,850.00 | 1,828.00 | 1,831.00 | 1,831.00 | -0.22% | 34,297 |
| Apr 24, 2026 | 1,840.00 | 1,840.00 | 1,802.00 | 1,835.00 | 1,835.00 | 0.49% | 32,107 |
| Apr 23, 2026 | 1,864.00 | 1,873.00 | 1,818.00 | 1,826.00 | 1,826.00 | -2.09% | 55,834 |
| Apr 22, 2026 | 1,868.00 | 1,868.00 | 1,829.00 | 1,865.00 | 1,865.00 | -0.16% | 66,327 |
| Apr 21, 2026 | 1,906.00 | 1,917.00 | 1,860.00 | 1,868.00 | 1,868.00 | -1.89% | 85,082 |
| Apr 20, 2026 | 1,889.00 | 1,931.00 | 1,875.00 | 1,904.00 | 1,904.00 | 1.01% | 97,925 |
| Apr 17, 2026 | 1,843.00 | 1,885.00 | 1,841.00 | 1,885.00 | 1,885.00 | 2.39% | 104,616 |
| Apr 16, 2026 | 1,840.00 | 1,848.00 | 1,821.00 | 1,841.00 | 1,841.00 | 1.21% | 68,019 |
| Apr 15, 2026 | 1,858.00 | 1,858.00 | 1,814.00 | 1,819.00 | 1,819.00 | -1.14% | 50,203 |
| Apr 14, 2026 | 1,822.00 | 1,850.00 | 1,822.00 | 1,840.00 | 1,840.00 | 0.99% | 42,892 |
| Apr 13, 2026 | 1,850.00 | 1,851.00 | 1,821.00 | 1,822.00 | 1,822.00 | -1.57% | 47,048 |
| Apr 10, 2026 | 1,805.00 | 1,853.00 | 1,805.00 | 1,851.00 | 1,851.00 | 2.55% | 87,285 |
| Apr 9, 2026 | 1,789.00 | 1,810.00 | 1,700.00 | 1,805.00 | 1,805.00 | 1.80% | 69,947 |
| Apr 8, 2026 | 1,732.00 | 1,775.00 | 1,702.00 | 1,773.00 | 1,773.00 | 4.36% | 133,695 |
| Apr 7, 2026 | 1,692.00 | 1,721.00 | 1,692.00 | 1,699.00 | 1,699.00 | -0.35% | 71,927 |
| Apr 6, 2026 | 1,721.00 | 1,739.00 | 1,691.00 | 1,705.00 | 1,705.00 | -0.41% | 74,041 |
| Apr 3, 2026 | 1,710.00 | 1,719.00 | 1,692.00 | 1,712.00 | 1,712.00 | 0.82% | 44,898 |
| Apr 2, 2026 | 1,768.00 | 1,810.00 | 1,690.00 | 1,698.00 | 1,698.00 | -3.96% | 166,455 |
| Apr 1, 2026 | 1,768.00 | 1,880.00 | 1,730.00 | 1,768.00 | 1,768.00 | 2.20% | 104,388 |
| Mar 31, 2026 | 1,755.00 | 1,766.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.42% | 38,642 |
| Mar 30, 2026 | 1,771.00 | 1,771.00 | 1,732.00 | 1,755.00 | 1,755.00 | -2.45% | 66,706 |
| Mar 27, 2026 | 1,782.00 | 1,815.00 | 1,755.00 | 1,799.00 | 1,799.00 | -0.33% | 24,526 |
| Mar 26, 2026 | 1,803.00 | 1,881.00 | 1,803.00 | 1,805.00 | 1,805.00 | 0.06% | 103,980 |
| Mar 25, 2026 | 1,761.00 | 1,807.00 | 1,761.00 | 1,804.00 | 1,804.00 | 2.79% | 19,171 |
| Mar 24, 2026 | 1,760.00 | 1,810.00 | 1,751.00 | 1,755.00 | 1,755.00 | 0.23% | 65,791 |
| Mar 23, 2026 | 1,827.00 | 1,827.00 | 1,751.00 | 1,751.00 | 1,751.00 | -4.16% | 49,708 |
| Mar 20, 2026 | 1,788.00 | 1,838.00 | 1,759.00 | 1,827.00 | 1,827.00 | 3.40% | 70,413 |
| Mar 19, 2026 | 1,770.00 | 1,778.00 | 1,753.00 | 1,767.00 | 1,767.00 | -1.01% | 31,649 |
| Mar 18, 2026 | 1,830.00 | 1,830.00 | 1,750.00 | 1,785.00 | 1,785.00 | 0.17% | 104,023 |
| Mar 17, 2026 | 1,780.00 | 1,799.00 | 1,776.00 | 1,782.00 | 1,782.00 | 0.11% | 40,520 |
| Mar 16, 2026 | 1,772.00 | 1,800.00 | 1,754.00 | 1,780.00 | 1,780.00 | -0.34% | 33,362 |
| Mar 13, 2026 | 1,760.00 | 1,787.00 | 1,718.00 | 1,786.00 | 1,786.00 | 0.62% | 53,862 |
| Mar 12, 2026 | 1,799.00 | 1,802.00 | 1,750.00 | 1,775.00 | 1,775.00 | -1.39% | 81,855 |
| Mar 11, 2026 | 1,780.00 | 1,840.00 | 1,770.00 | 1,800.00 | 1,800.00 | 1.12% | 123,076 |
| Mar 10, 2026 | 1,780.00 | 1,789.00 | 1,750.00 | 1,780.00 | 1,780.00 | 2.65% | 39,520 |
| Mar 9, 2026 | 1,820.00 | 1,820.00 | 1,718.00 | 1,734.00 | 1,734.00 | -5.35% | 96,931 |
| Mar 6, 2026 | 1,784.00 | 1,840.00 | 1,784.00 | 1,832.00 | 1,832.00 | 1.22% | 69,486 |
| Mar 5, 2026 | 1,730.00 | 1,820.00 | 1,730.00 | 1,810.00 | 1,810.00 | 6.47% | 147,264 |
| Mar 4, 2026 | 1,840.00 | 1,884.00 | 1,687.00 | 1,700.00 | 1,700.00 | -9.43% | 392,946 |
| Mar 3, 2026 | 1,940.00 | 1,947.00 | 1,860.00 | 1,877.00 | 1,877.00 | -3.60% | 228,876 |
| Feb 27, 2026 | 1,970.00 | 1,970.00 | 1,946.00 | 1,947.00 | 1,947.00 | -1.17% | 155,061 |
| Feb 26, 2026 | 2,005.00 | 2,010.00 | 1,960.00 | 1,970.00 | 1,970.00 | -1.50% | 325,725 |