Next Entertainment World Co., Ltd. (KOSDAQ:160550)
South Korea · Delayed Price · Currency is KRW 1,030.00
+45.00 (4.57%)
At close: Jul 30, 2026
Next Entertainment World Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 43,758 |
| 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% | 13,125 |
| Jul 24, 2026 | 1,135.00 | 1,139.00 | 1,112.00 | 1,136.00 | 1,136.00 | 0.89% | 16,770 |
| Jul 23, 2026 | 1,144.00 | 1,180.00 | 1,075.00 | 1,126.00 | 1,126.00 | -2.85% | 79,328 |
| 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% | 30,940 |
| 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% | 33,562 |
| 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% | 77,980 |
| 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% | 166,236 |
| Jul 1, 2026 | 1,153.00 | 1,160.00 | 1,080.00 | 1,080.00 | 1,080.00 | -6.33% | 82,457 |
| Jun 30, 2026 | 1,140.00 | 1,173.00 | 1,103.00 | 1,153.00 | 1,153.00 | 1.32% | 44,423 |
| Jun 29, 2026 | 989.00 | 1,163.00 | 989.00 | 1,138.00 | 1,138.00 | 14.14% | 179,741 |
| Jun 26, 2026 | 1,025.00 | 1,037.00 | 967.00 | 997.00 | 997.00 | -3.76% | 139,765 |
| Jun 25, 2026 | 1,047.00 | 1,054.00 | 1,025.00 | 1,036.00 | 1,036.00 | -1.80% | 80,414 |
| Jun 24, 2026 | 1,068.00 | 1,092.00 | 1,031.00 | 1,055.00 | 1,055.00 | -1.31% | 44,295 |
| Jun 23, 2026 | 1,124.00 | 1,150.00 | 1,032.00 | 1,069.00 | 1,069.00 | -6.96% | 84,679 |
| Jun 22, 2026 | 1,174.00 | 1,197.00 | 1,125.00 | 1,149.00 | 1,149.00 | -2.13% | 50,318 |
| 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 |