Next Entertainment World Co., Ltd. (KOSDAQ:160550)
South Korea · Delayed Price · Currency is KRW 1,885.00
+44.00 (2.39%)
At close: Apr 17, 2026
Next Entertainment World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 2,035.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.48% | 297,336 |
| Feb 24, 2026 | 2,025.00 | 2,040.00 | 2,005.00 | 2,030.00 | 2,030.00 | 0.25% | 120,284 |
| Feb 23, 2026 | 2,050.00 | 2,070.00 | 2,000.00 | 2,025.00 | 2,025.00 | -1.22% | 419,362 |
| Feb 20, 2026 | 2,085.00 | 2,085.00 | 2,030.00 | 2,050.00 | 2,050.00 | -1.91% | 293,390 |
| Feb 19, 2026 | 2,245.00 | 2,245.00 | 2,060.00 | 2,090.00 | 2,090.00 | -9.52% | 1,113,011 |
| Feb 13, 2026 | 2,420.00 | 2,420.00 | 2,310.00 | 2,310.00 | 2,310.00 | -5.71% | 540,479 |
| Feb 12, 2026 | 2,550.00 | 2,590.00 | 2,400.00 | 2,450.00 | 2,450.00 | -6.67% | 769,476 |
| Feb 11, 2026 | 2,560.00 | 2,635.00 | 2,400.00 | 2,625.00 | 2,625.00 | 1.74% | 649,094 |
| Feb 10, 2026 | 2,585.00 | 2,605.00 | 2,505.00 | 2,580.00 | 2,580.00 | -0.19% | 302,921 |
| Feb 9, 2026 | 2,500.00 | 2,600.00 | 2,475.00 | 2,585.00 | 2,585.00 | 7.26% | 699,271 |
| Feb 6, 2026 | 2,430.00 | 2,435.00 | 2,295.00 | 2,410.00 | 2,410.00 | -0.82% | 207,992 |
| Feb 5, 2026 | 2,405.00 | 2,440.00 | 2,355.00 | 2,430.00 | 2,430.00 | 0.62% | 223,720 |
| Feb 4, 2026 | 2,320.00 | 2,425.00 | 2,295.00 | 2,415.00 | 2,415.00 | 4.09% | 300,145 |
| Feb 3, 2026 | 2,280.00 | 2,340.00 | 2,280.00 | 2,320.00 | 2,320.00 | 2.88% | 120,389 |