Next Entertainment World Co., Ltd. (KOSDAQ:160550)
South Korea · Delayed Price · Currency is KRW 1,030.00
+15.00 (1.48%)
At close: Sep 11, 2026
Next Entertainment World Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1,005.00 | 1,020.00 | 999.00 | 1,005.00 | 1,005.00 | - | 10,039 |
| Aug 28, 2026 | 1,000.00 | 1,027.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.10% | 19,047 |
| Aug 27, 2026 | 1,021.00 | 1,029.00 | 969.00 | 1,006.00 | 1,006.00 | -1.47% | 27,812 |
| Aug 26, 2026 | 1,017.00 | 1,035.00 | 1,011.00 | 1,021.00 | 1,021.00 | 0.99% | 14,258 |
| Aug 25, 2026 | 1,005.00 | 1,047.00 | 1,004.00 | 1,011.00 | 1,011.00 | 0.60% | 36,487 |
| Aug 24, 2026 | 1,025.00 | 1,029.00 | 1,004.00 | 1,005.00 | 1,005.00 | -2.80% | 15,724 |
| Aug 21, 2026 | 1,039.00 | 1,040.00 | 1,002.00 | 1,034.00 | 1,034.00 | -0.48% | 18,865 |
| Aug 20, 2026 | 1,011.00 | 1,042.00 | 1,011.00 | 1,039.00 | 1,039.00 | 1.17% | 15,902 |
| Aug 19, 2026 | 1,011.00 | 1,038.00 | 1,002.00 | 1,027.00 | 1,027.00 | 0.39% | 20,684 |
| Aug 18, 2026 | 1,037.00 | 1,048.00 | 1,007.00 | 1,023.00 | 1,023.00 | -3.31% | 39,590 |
| Aug 14, 2026 | 1,050.00 | 1,079.00 | 1,040.00 | 1,058.00 | 1,058.00 | -0.19% | 10,750 |
| Aug 13, 2026 | 1,082.00 | 1,084.00 | 1,029.00 | 1,060.00 | 1,060.00 | -1.30% | 36,476 |
| Aug 12, 2026 | 1,074.00 | 1,104.00 | 1,064.00 | 1,074.00 | 1,074.00 | 0.94% | 44,342 |
| Aug 11, 2026 | 1,039.00 | 1,080.00 | 1,039.00 | 1,064.00 | 1,064.00 | -0.75% | 21,836 |
| Aug 10, 2026 | 1,055.00 | 1,074.00 | 1,055.00 | 1,072.00 | 1,072.00 | 0.66% | 29,582 |
| Aug 7, 2026 | 1,053.00 | 1,071.00 | 980.00 | 1,065.00 | 1,065.00 | 1.72% | 51,556 |
| Aug 6, 2026 | 1,024.00 | 1,062.00 | 980.00 | 1,047.00 | 1,047.00 | 0.10% | 61,791 |
| Aug 5, 2026 | 1,016.00 | 1,049.00 | 1,009.00 | 1,046.00 | 1,046.00 | 2.35% | 52,214 |
| Aug 4, 2026 | 1,025.00 | 1,045.00 | 1,001.00 | 1,022.00 | 1,022.00 | -0.29% | 31,125 |
| Aug 3, 2026 | 1,056.00 | 1,057.00 | 1,025.00 | 1,025.00 | 1,025.00 | -2.94% | 17,642 |
| Jul 31, 2026 | 1,030.00 | 1,058.00 | 1,002.00 | 1,056.00 | 1,056.00 | 2.52% | 22,303 |
| Jul 30, 2026 | 971.00 | 1,032.00 | 967.00 | 1,030.00 | 1,030.00 | 4.57% | 43,874 |
| Jul 29, 2026 | 1,045.00 | 1,065.00 | 968.00 | 985.00 | 985.00 | -5.74% | 72,062 |
| Jul 28, 2026 | 1,135.00 | 1,135.00 | 1,034.00 | 1,045.00 | 1,045.00 | -7.36% | 38,406 |
| Jul 27, 2026 | 1,137.00 | 1,145.00 | 1,118.00 | 1,128.00 | 1,128.00 | -0.70% | 13,126 |
| Jul 24, 2026 | 1,135.00 | 1,139.00 | 1,112.00 | 1,136.00 | 1,136.00 | 0.89% | 16,782 |
| Jul 23, 2026 | 1,144.00 | 1,180.00 | 1,075.00 | 1,126.00 | 1,126.00 | -2.85% | 79,654 |
| Jul 22, 2026 | 1,093.00 | 1,217.00 | 1,090.00 | 1,159.00 | 1,159.00 | 6.33% | 91,622 |
| Jul 21, 2026 | 1,066.00 | 1,105.00 | 1,066.00 | 1,090.00 | 1,090.00 | 1.77% | 32,860 |
| Jul 20, 2026 | 1,107.00 | 1,107.00 | 1,069.00 | 1,071.00 | 1,071.00 | -4.29% | 29,089 |
| Jul 16, 2026 | 1,120.00 | 1,140.00 | 1,106.00 | 1,119.00 | 1,119.00 | -1.84% | 21,173 |
| Jul 15, 2026 | 1,110.00 | 1,159.00 | 1,069.00 | 1,140.00 | 1,140.00 | 2.70% | 30,945 |
| Jul 14, 2026 | 1,138.00 | 1,150.00 | 1,064.00 | 1,110.00 | 1,110.00 | -3.31% | 61,056 |
| Jul 13, 2026 | 1,154.00 | 1,221.00 | 1,100.00 | 1,148.00 | 1,148.00 | - | 84,003 |
| Jul 10, 2026 | 1,134.00 | 1,185.00 | 1,134.00 | 1,148.00 | 1,148.00 | 0.35% | 33,563 |
| Jul 9, 2026 | 1,175.00 | 1,175.00 | 1,119.00 | 1,144.00 | 1,144.00 | -1.12% | 24,367 |
| Jul 8, 2026 | 1,137.00 | 1,219.00 | 1,129.00 | 1,157.00 | 1,157.00 | 0.26% | 58,084 |
| Jul 7, 2026 | 1,174.00 | 1,221.00 | 1,117.00 | 1,154.00 | 1,154.00 | -2.53% | 78,429 |
| Jul 6, 2026 | 1,129.00 | 1,199.00 | 1,126.00 | 1,184.00 | 1,184.00 | 4.87% | 51,290 |
| Jul 3, 2026 | 1,140.00 | 1,142.00 | 1,060.00 | 1,129.00 | 1,129.00 | -1.48% | 31,803 |
| Jul 2, 2026 | 1,070.00 | 1,190.00 | 1,070.00 | 1,146.00 | 1,146.00 | 6.11% | 166,242 |