NEXTIN, Inc. (KOSDAQ:348210)
South Korea · Delayed Price · Currency is KRW 79,400
-600 (-0.75%)
At close: Mar 20, 2026
NEXTIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 81,000.00 | 81,400.00 | 78,800.00 | 79,400.00 | 79,400.00 | -0.75% | 73,654 |
| Mar 19, 2026 | 79,100.00 | 80,900.00 | 77,800.00 | 80,000.00 | 80,000.00 | -0.99% | 78,821 |
| Mar 18, 2026 | 81,700.00 | 81,800.00 | 80,000.00 | 80,800.00 | 80,800.00 | 1.64% | 78,965 |
| Mar 17, 2026 | 81,700.00 | 82,000.00 | 79,500.00 | 79,500.00 | 79,500.00 | -1.97% | 52,061 |
| Mar 16, 2026 | 79,300.00 | 81,800.00 | 78,600.00 | 81,100.00 | 81,100.00 | 2.01% | 63,214 |
| Mar 13, 2026 | 79,500.00 | 80,300.00 | 78,000.00 | 79,500.00 | 79,500.00 | -2.45% | 77,468 |
| Mar 12, 2026 | 80,500.00 | 81,900.00 | 80,000.00 | 81,500.00 | 81,500.00 | 0.62% | 84,822 |
| Mar 11, 2026 | 82,900.00 | 83,200.00 | 80,100.00 | 81,000.00 | 81,000.00 | -1.34% | 89,268 |
| Mar 10, 2026 | 82,500.00 | 83,300.00 | 79,400.00 | 82,100.00 | 82,100.00 | 4.72% | 104,930 |
| Mar 9, 2026 | 79,400.00 | 80,800.00 | 74,800.00 | 78,400.00 | 78,400.00 | -7.44% | 109,808 |
| Mar 6, 2026 | 78,200.00 | 85,100.00 | 78,200.00 | 84,700.00 | 84,700.00 | 6.01% | 127,685 |
| Mar 5, 2026 | 78,200.00 | 84,000.00 | 74,600.00 | 79,900.00 | 79,900.00 | 12.38% | 209,100 |
| Mar 4, 2026 | 80,500.00 | 83,800.00 | 69,800.00 | 71,100.00 | 71,100.00 | -13.29% | 206,942 |
| Mar 3, 2026 | 80,000.00 | 88,800.00 | 79,400.00 | 82,000.00 | 82,000.00 | -0.36% | 215,934 |
| Feb 27, 2026 | 81,100.00 | 82,800.00 | 80,200.00 | 82,300.00 | 82,300.00 | - | 90,841 |
| Feb 26, 2026 | 79,000.00 | 83,100.00 | 76,600.00 | 82,300.00 | 82,300.00 | 7.16% | 160,991 |
| Feb 25, 2026 | 80,600.00 | 80,600.00 | 75,900.00 | 76,800.00 | 76,800.00 | -2.04% | 94,944 |
| Feb 24, 2026 | 77,000.00 | 79,700.00 | 75,100.00 | 78,400.00 | 78,400.00 | 1.03% | 67,872 |
| Feb 23, 2026 | 82,300.00 | 82,300.00 | 77,500.00 | 77,600.00 | 77,600.00 | -4.08% | 90,367 |
| Feb 20, 2026 | 82,600.00 | 82,600.00 | 78,500.00 | 80,900.00 | 80,900.00 | 1.38% | 77,231 |
| Feb 19, 2026 | 77,700.00 | 80,200.00 | 76,300.00 | 79,800.00 | 79,800.00 | 6.26% | 142,252 |
| Feb 13, 2026 | 79,100.00 | 87,000.00 | 74,600.00 | 75,100.00 | 75,100.00 | -7.51% | 223,177 |
| Feb 12, 2026 | 78,200.00 | 82,700.00 | 78,200.00 | 81,200.00 | 81,200.00 | 5.45% | 134,914 |
| Feb 11, 2026 | 78,500.00 | 80,000.00 | 76,700.00 | 77,000.00 | 77,000.00 | -1.91% | 68,688 |
| Feb 10, 2026 | 83,000.00 | 83,700.00 | 78,400.00 | 78,500.00 | 78,500.00 | -5.65% | 91,529 |
| Feb 9, 2026 | 82,100.00 | 83,900.00 | 80,600.00 | 83,200.00 | 83,200.00 | 4.92% | 77,103 |
| Feb 6, 2026 | 78,700.00 | 81,000.00 | 76,200.00 | 79,300.00 | 79,300.00 | -1.49% | 86,189 |
| Feb 5, 2026 | 83,000.00 | 86,200.00 | 79,500.00 | 80,500.00 | 80,500.00 | -7.26% | 166,133 |
| Feb 4, 2026 | 85,200.00 | 88,900.00 | 84,700.00 | 86,800.00 | 86,800.00 | -0.91% | 100,536 |
| Feb 3, 2026 | 90,000.00 | 90,900.00 | 83,200.00 | 87,600.00 | 87,600.00 | 3.06% | 145,245 |
| Feb 2, 2026 | 94,600.00 | 95,300.00 | 82,700.00 | 85,000.00 | 85,000.00 | -13.71% | 185,261 |
| Jan 30, 2026 | 96,000.00 | 100,400.00 | 92,400.00 | 98,500.00 | 98,500.00 | 5.46% | 185,152 |
| Jan 29, 2026 | 94,700.00 | 97,100.00 | 89,800.00 | 93,400.00 | 93,400.00 | - | 216,421 |
| Jan 28, 2026 | 87,900.00 | 93,600.00 | 86,000.00 | 93,400.00 | 93,400.00 | 8.23% | 204,448 |
| Jan 27, 2026 | 78,600.00 | 88,000.00 | 78,500.00 | 86,300.00 | 86,300.00 | 9.38% | 206,811 |
| Jan 26, 2026 | 73,500.00 | 79,200.00 | 72,500.00 | 78,900.00 | 78,900.00 | 8.08% | 179,711 |
| Jan 23, 2026 | 72,800.00 | 73,500.00 | 70,700.00 | 73,000.00 | 73,000.00 | 0.55% | 73,975 |
| Jan 22, 2026 | 74,500.00 | 75,400.00 | 71,700.00 | 72,600.00 | 72,600.00 | -2.42% | 57,761 |
| Jan 21, 2026 | 73,100.00 | 75,200.00 | 70,800.00 | 74,400.00 | 74,400.00 | 0.54% | 90,007 |
| Jan 20, 2026 | 73,200.00 | 75,800.00 | 71,000.00 | 74,000.00 | 74,000.00 | 1.51% | 88,259 |
| Jan 19, 2026 | 70,300.00 | 74,200.00 | 70,200.00 | 72,900.00 | 72,900.00 | 2.39% | 63,083 |
| Jan 16, 2026 | 72,300.00 | 74,000.00 | 70,900.00 | 71,200.00 | 71,200.00 | -2.20% | 44,364 |
| Jan 15, 2026 | 70,500.00 | 73,400.00 | 70,500.00 | 72,800.00 | 72,800.00 | 0.97% | 50,465 |
| Jan 14, 2026 | 71,400.00 | 72,500.00 | 69,100.00 | 72,100.00 | 72,100.00 | - | 48,826 |
| Jan 13, 2026 | 70,300.00 | 73,100.00 | 70,300.00 | 72,100.00 | 72,100.00 | 2.85% | 69,482 |
| Jan 12, 2026 | 70,300.00 | 70,700.00 | 68,600.00 | 70,100.00 | 70,100.00 | 0.29% | 50,906 |
| Jan 9, 2026 | 70,100.00 | 70,500.00 | 67,700.00 | 69,900.00 | 69,900.00 | 0.58% | 93,488 |
| Jan 8, 2026 | 69,700.00 | 71,200.00 | 68,500.00 | 69,500.00 | 69,500.00 | -1.97% | 64,908 |
| Jan 7, 2026 | 72,400.00 | 73,300.00 | 70,400.00 | 70,900.00 | 70,900.00 | -3.01% | 86,572 |
| Jan 6, 2026 | 71,500.00 | 73,300.00 | 71,300.00 | 73,100.00 | 73,100.00 | 1.25% | 56,642 |