NEXTIN, Inc. (KOSDAQ:348210)
South Korea · Delayed Price · Currency is KRW 63,700
-100 (-0.16%)
Nov 20, 2025, 3:30 PM KST
NEXTIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 64,400.00 | 65,000.00 | 62,300.00 | 63,400.00 | - | -0.63% | 31,865 |
| Nov 19, 2025 | 63,600.00 | 64,300.00 | 62,300.00 | 63,800.00 | 63,800.00 | -0.93% | 58,690 |
| Nov 18, 2025 | 63,000.00 | 65,100.00 | 62,400.00 | 64,400.00 | 64,400.00 | 0.31% | 70,869 |
| Nov 17, 2025 | 63,000.00 | 64,500.00 | 62,000.00 | 64,200.00 | 64,200.00 | 1.58% | 72,681 |
| Nov 14, 2025 | 63,600.00 | 64,200.00 | 61,500.00 | 63,200.00 | 63,200.00 | -5.53% | 106,508 |
| Nov 13, 2025 | 64,100.00 | 66,900.00 | 62,400.00 | 66,900.00 | 66,900.00 | 2.61% | 87,263 |
| Nov 12, 2025 | 64,800.00 | 65,200.00 | 63,000.00 | 65,200.00 | 65,200.00 | 1.40% | 65,155 |
| Nov 11, 2025 | 64,500.00 | 65,100.00 | 63,600.00 | 64,300.00 | 64,300.00 | 0.47% | 112,085 |
| Nov 10, 2025 | 64,400.00 | 64,900.00 | 61,900.00 | 64,000.00 | 64,000.00 | - | 131,980 |
| Nov 7, 2025 | 65,900.00 | 66,900.00 | 63,100.00 | 64,000.00 | 64,000.00 | -4.48% | 127,672 |
| Nov 6, 2025 | 67,300.00 | 67,800.00 | 64,900.00 | 67,000.00 | 67,000.00 | 1.52% | 109,374 |
| Nov 5, 2025 | 64,800.00 | 66,300.00 | 62,700.00 | 66,000.00 | 66,000.00 | -0.90% | 167,136 |
| Nov 4, 2025 | 66,600.00 | 67,900.00 | 65,100.00 | 66,600.00 | 66,600.00 | 0.30% | 163,802 |
| Nov 3, 2025 | 65,000.00 | 66,600.00 | 63,600.00 | 66,400.00 | 66,400.00 | 0.76% | 193,571 |
| Oct 31, 2025 | 64,300.00 | 66,800.00 | 62,300.00 | 65,900.00 | 65,900.00 | 2.01% | 133,682 |
| Oct 30, 2025 | 61,200.00 | 65,000.00 | 60,500.00 | 64,600.00 | 64,600.00 | 6.08% | 258,551 |
| Oct 29, 2025 | 59,600.00 | 61,600.00 | 58,700.00 | 60,900.00 | 60,900.00 | 3.22% | 184,097 |
| Oct 28, 2025 | 58,400.00 | 60,100.00 | 57,800.00 | 59,000.00 | 59,000.00 | 1.03% | 84,678 |
| Oct 27, 2025 | 59,200.00 | 59,300.00 | 57,500.00 | 58,400.00 | 58,400.00 | -1.85% | 103,761 |
| Oct 24, 2025 | 60,500.00 | 60,900.00 | 58,500.00 | 59,500.00 | 59,500.00 | -0.17% | 95,448 |
| Oct 23, 2025 | 59,000.00 | 61,600.00 | 58,500.00 | 59,600.00 | 59,600.00 | -0.67% | 214,694 |
| Oct 22, 2025 | 58,600.00 | 61,500.00 | 57,100.00 | 60,000.00 | 60,000.00 | 2.39% | 219,769 |
| Oct 21, 2025 | 55,800.00 | 60,800.00 | 55,800.00 | 58,600.00 | 58,600.00 | 4.83% | 472,272 |
| Oct 20, 2025 | 51,400.00 | 56,500.00 | 50,500.00 | 55,900.00 | 55,900.00 | 8.12% | 244,369 |
| Oct 17, 2025 | 50,400.00 | 52,200.00 | 50,200.00 | 51,700.00 | 51,700.00 | 0.78% | 60,586 |
| Oct 16, 2025 | 51,200.00 | 51,700.00 | 50,500.00 | 51,300.00 | 51,300.00 | -0.77% | 38,698 |
| Oct 15, 2025 | 52,000.00 | 52,300.00 | 51,100.00 | 51,700.00 | 51,700.00 | 0.19% | 45,953 |
| Oct 14, 2025 | 54,300.00 | 54,300.00 | 50,300.00 | 51,600.00 | 51,600.00 | -3.01% | 80,254 |
| Oct 13, 2025 | 51,400.00 | 53,500.00 | 51,000.00 | 53,200.00 | 53,200.00 | 0.76% | 64,191 |
| Oct 10, 2025 | 53,700.00 | 53,900.00 | 52,000.00 | 52,800.00 | 52,800.00 | 1.15% | 69,042 |
| Oct 2, 2025 | 52,400.00 | 52,500.00 | 51,100.00 | 52,200.00 | 52,200.00 | 1.95% | 90,143 |
| Oct 1, 2025 | 49,500.00 | 52,000.00 | 49,500.00 | 51,200.00 | 51,200.00 | 3.43% | 75,795 |
| Sep 30, 2025 | 49,000.00 | 51,800.00 | 49,000.00 | 49,500.00 | 49,500.00 | 0.81% | 57,032 |
| Sep 29, 2025 | 48,200.00 | 49,500.00 | 48,100.00 | 49,100.00 | 49,100.00 | 1.45% | 23,315 |
| Sep 26, 2025 | 49,550.00 | 50,200.00 | 48,000.00 | 48,400.00 | 48,400.00 | -3.78% | 60,580 |
| Sep 25, 2025 | 51,200.00 | 51,200.00 | 50,100.00 | 50,300.00 | 50,300.00 | -2.52% | 29,639 |
| Sep 24, 2025 | 50,500.00 | 51,700.00 | 49,950.00 | 51,600.00 | 51,600.00 | 1.18% | 47,921 |
| Sep 23, 2025 | 51,900.00 | 52,100.00 | 50,200.00 | 51,000.00 | 51,000.00 | - | 36,378 |
| Sep 22, 2025 | 52,000.00 | 52,200.00 | 50,700.00 | 51,000.00 | 51,000.00 | -1.54% | 74,085 |
| Sep 19, 2025 | 52,200.00 | 52,700.00 | 50,500.00 | 51,800.00 | 51,800.00 | 2.37% | 103,236 |
| Sep 18, 2025 | 49,850.00 | 51,700.00 | 49,000.00 | 50,600.00 | 50,600.00 | 1.81% | 101,036 |
| Sep 17, 2025 | 48,350.00 | 49,800.00 | 47,850.00 | 49,700.00 | 49,700.00 | 1.84% | 45,647 |
| Sep 16, 2025 | 48,200.00 | 49,000.00 | 47,700.00 | 48,800.00 | 48,800.00 | 1.46% | 45,893 |
| Sep 15, 2025 | 48,000.00 | 48,300.00 | 47,350.00 | 48,100.00 | 48,100.00 | 1.58% | 50,702 |
| Sep 12, 2025 | 47,300.00 | 47,900.00 | 46,900.00 | 47,350.00 | 47,350.00 | -1.35% | 39,270 |
| Sep 11, 2025 | 46,400.00 | 48,000.00 | 45,500.00 | 48,000.00 | 48,000.00 | 4.23% | 79,662 |
| Sep 10, 2025 | 45,950.00 | 46,500.00 | 45,900.00 | 46,050.00 | 46,050.00 | 0.33% | 29,439 |
| Sep 9, 2025 | 45,000.00 | 46,150.00 | 45,000.00 | 45,900.00 | 45,900.00 | 1.55% | 35,143 |
| Sep 8, 2025 | 45,000.00 | 45,500.00 | 44,200.00 | 45,200.00 | 45,200.00 | 1.01% | 41,912 |
| Sep 5, 2025 | 44,000.00 | 45,150.00 | 43,500.00 | 44,750.00 | 44,750.00 | 3.47% | 58,355 |