Next Entertainment World Co., Ltd. (KOSDAQ:160550)
South Korea · Delayed Price · Currency is KRW 1,325.00
-55.00 (-3.99%)
At close: May 29, 2026
Next Entertainment World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,380.00 | 1,408.00 | 1,298.00 | 1,325.00 | 1,325.00 | -3.99% | 100,835 |
| May 28, 2026 | 1,437.00 | 1,437.00 | 1,366.00 | 1,380.00 | 1,380.00 | -1.36% | 43,304 |
| May 27, 2026 | 1,440.00 | 1,457.00 | 1,371.00 | 1,399.00 | 1,399.00 | -3.52% | 130,182 |
| May 26, 2026 | 1,496.00 | 1,510.00 | 1,439.00 | 1,450.00 | 1,450.00 | -3.07% | 98,317 |
| May 22, 2026 | 1,480.00 | 1,530.00 | 1,469.00 | 1,496.00 | 1,496.00 | 1.77% | 87,447 |
| May 21, 2026 | 1,500.00 | 1,514.00 | 1,454.00 | 1,470.00 | 1,470.00 | -1.93% | 100,137 |
| May 20, 2026 | 1,527.00 | 1,557.00 | 1,490.00 | 1,499.00 | 1,499.00 | -1.83% | 54,852 |
| May 19, 2026 | 1,589.00 | 1,589.00 | 1,521.00 | 1,527.00 | 1,527.00 | -3.90% | 63,449 |
| May 18, 2026 | 1,592.00 | 1,592.00 | 1,507.00 | 1,589.00 | 1,589.00 | -0.19% | 178,491 |
| May 15, 2026 | 1,631.00 | 1,631.00 | 1,591.00 | 1,592.00 | 1,592.00 | -0.81% | 73,378 |
| May 14, 2026 | 1,602.00 | 1,622.00 | 1,594.00 | 1,605.00 | 1,605.00 | 0.19% | 48,123 |
| May 13, 2026 | 1,620.00 | 1,629.00 | 1,599.00 | 1,602.00 | 1,602.00 | -1.11% | 80,426 |
| May 12, 2026 | 1,634.00 | 1,641.00 | 1,619.00 | 1,620.00 | 1,620.00 | -1.22% | 109,386 |
| 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% | 82,047 |
| May 7, 2026 | 1,704.00 | 1,720.00 | 1,692.00 | 1,696.00 | 1,696.00 | -1.40% | 122,329 |
| May 6, 2026 | 1,744.00 | 1,744.00 | 1,700.00 | 1,720.00 | 1,720.00 | -1.38% | 129,954 |
| May 4, 2026 | 1,784.00 | 1,785.00 | 1,739.00 | 1,744.00 | 1,744.00 | -1.64% | 109,852 |
| Apr 30, 2026 | 1,802.00 | 1,803.00 | 1,765.00 | 1,773.00 | 1,773.00 | -1.55% | 75,388 |
| 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% | 32,314 |
| Apr 23, 2026 | 1,864.00 | 1,873.00 | 1,818.00 | 1,826.00 | 1,826.00 | -2.09% | 56,438 |
| Apr 22, 2026 | 1,868.00 | 1,868.00 | 1,829.00 | 1,865.00 | 1,865.00 | -0.16% | 66,434 |
| 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% | 98,227 |
| Apr 17, 2026 | 1,843.00 | 1,885.00 | 1,841.00 | 1,885.00 | 1,885.00 | 2.39% | 104,977 |
| 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% | 50,225 |
| Apr 14, 2026 | 1,822.00 | 1,850.00 | 1,822.00 | 1,840.00 | 1,840.00 | 0.99% | 43,249 |
| Apr 13, 2026 | 1,850.00 | 1,851.00 | 1,821.00 | 1,822.00 | 1,822.00 | -1.57% | 47,061 |
| Apr 10, 2026 | 1,805.00 | 1,853.00 | 1,805.00 | 1,851.00 | 1,851.00 | 2.55% | 87,826 |
| Apr 9, 2026 | 1,789.00 | 1,810.00 | 1,700.00 | 1,805.00 | 1,805.00 | 1.80% | 70,025 |
| Apr 8, 2026 | 1,732.00 | 1,775.00 | 1,702.00 | 1,773.00 | 1,773.00 | 4.36% | 134,740 |
| 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% | 44,909 |
| Apr 2, 2026 | 1,768.00 | 1,810.00 | 1,690.00 | 1,698.00 | 1,698.00 | -3.96% | 166,457 |
| Apr 1, 2026 | 1,768.00 | 1,880.00 | 1,730.00 | 1,768.00 | 1,768.00 | 2.20% | 104,396 |
| Mar 31, 2026 | 1,755.00 | 1,766.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.42% | 38,726 |
| Mar 30, 2026 | 1,771.00 | 1,771.00 | 1,732.00 | 1,755.00 | 1,755.00 | -2.45% | 66,709 |
| Mar 27, 2026 | 1,782.00 | 1,815.00 | 1,755.00 | 1,799.00 | 1,799.00 | -0.33% | 24,528 |
| Mar 26, 2026 | 1,803.00 | 1,881.00 | 1,803.00 | 1,805.00 | 1,805.00 | 0.06% | 104,144 |
| Mar 25, 2026 | 1,761.00 | 1,807.00 | 1,761.00 | 1,804.00 | 1,804.00 | 2.79% | 19,173 |
| Mar 24, 2026 | 1,760.00 | 1,810.00 | 1,751.00 | 1,755.00 | 1,755.00 | 0.23% | 65,848 |
| Mar 23, 2026 | 1,827.00 | 1,827.00 | 1,751.00 | 1,751.00 | 1,751.00 | -4.16% | 49,842 |
| Mar 20, 2026 | 1,788.00 | 1,838.00 | 1,759.00 | 1,827.00 | 1,827.00 | 3.40% | 70,623 |
| Mar 19, 2026 | 1,770.00 | 1,778.00 | 1,753.00 | 1,767.00 | 1,767.00 | -1.01% | 31,650 |
| Mar 18, 2026 | 1,830.00 | 1,830.00 | 1,750.00 | 1,785.00 | 1,785.00 | 0.17% | 104,041 |