Next Entertainment World Co., Ltd. (KOSDAQ:160550)
South Korea · Delayed Price · Currency is KRW 1,174.00
-72.00 (-5.78%)
At close: Jun 19, 2026
Next Entertainment World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,245.00 | 1,246.00 | 1,169.00 | 1,174.00 | 1,174.00 | -5.78% | 68,364 |
| Jun 18, 2026 | 1,275.00 | 1,278.00 | 1,244.00 | 1,246.00 | 1,246.00 | -2.27% | 20,689 |
| Jun 17, 2026 | 1,285.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,275.00 | -1.62% | 24,314 |
| Jun 16, 2026 | 1,286.00 | 1,300.00 | 1,231.00 | 1,296.00 | 1,296.00 | 1.81% | 43,103 |
| Jun 15, 2026 | 1,296.00 | 1,299.00 | 1,269.00 | 1,273.00 | 1,273.00 | 0.32% | 21,586 |
| Jun 12, 2026 | 1,230.00 | 1,295.00 | 1,228.00 | 1,269.00 | 1,269.00 | 3.34% | 39,653 |
| Jun 11, 2026 | 1,220.00 | 1,249.00 | 1,157.00 | 1,228.00 | 1,228.00 | 1.24% | 35,048 |
| Jun 10, 2026 | 1,219.00 | 1,268.00 | 1,172.00 | 1,213.00 | 1,213.00 | -1.30% | 28,100 |
| Jun 9, 2026 | 1,160.00 | 1,267.00 | 1,160.00 | 1,229.00 | 1,229.00 | 4.60% | 78,657 |
| Jun 8, 2026 | 1,277.00 | 1,277.00 | 1,175.00 | 1,175.00 | 1,175.00 | -8.27% | 152,224 |
| Jun 5, 2026 | 1,310.00 | 1,310.00 | 1,237.00 | 1,281.00 | 1,281.00 | 0.31% | 54,753 |
| Jun 4, 2026 | 1,269.00 | 1,300.00 | 1,251.00 | 1,277.00 | 1,277.00 | 0.63% | 28,751 |
| Jun 2, 2026 | 1,267.00 | 1,278.00 | 1,237.00 | 1,269.00 | 1,269.00 | -0.70% | 99,491 |
| Jun 1, 2026 | 1,325.00 | 1,325.00 | 1,246.00 | 1,278.00 | 1,278.00 | -3.55% | 121,965 |
| 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 |