Next Entertainment World Co., Ltd. (KOSDAQ:160550)
South Korea · Delayed Price · Currency is KRW 939.00
-11.00 (-1.16%)
At close: Oct 23, 2026
Next Entertainment World Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 960.00 | 960.00 | 929.00 | 939.00 | 939.00 | -1.16% | 26,016 |
| Oct 22, 2026 | 964.00 | 970.00 | 949.00 | 950.00 | 950.00 | -1.55% | 18,390 |
| Oct 21, 2026 | 961.00 | 975.00 | 948.00 | 965.00 | 965.00 | 0.42% | 12,242 |
| Oct 20, 2026 | 957.00 | 988.00 | 948.00 | 961.00 | 961.00 | -0.93% | 13,217 |
| Oct 19, 2026 | 945.00 | 970.00 | 945.00 | 970.00 | 970.00 | 2.65% | 19,154 |
| 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 |
| 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 |