NEXTIN, Inc. (KOSDAQ:348210)
South Korea · Delayed Price · Currency is KRW 51,700
+400 (0.78%)
Oct 17, 2025, 3:30 PM KST
NEXTIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 50,400.00 | 52,200.00 | 50,200.00 | 51,700.00 | 51,700.00 | 0.78% | 61,675 |
| 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% | 47,204 |
| 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% | 71,353 |
| 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% | 76,491 |
| Sep 30, 2025 | 49,000.00 | 51,800.00 | 49,000.00 | 49,500.00 | 49,500.00 | 0.81% | 57,718 |
| 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% | 31,421 |
| 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% | 75,542 |
| Sep 19, 2025 | 52,200.00 | 52,700.00 | 50,500.00 | 51,800.00 | 51,800.00 | 2.37% | 107,959 |
| Sep 18, 2025 | 49,850.00 | 51,700.00 | 49,000.00 | 50,600.00 | 50,600.00 | 1.81% | 104,772 |
| Sep 17, 2025 | 48,350.00 | 49,800.00 | 47,850.00 | 49,700.00 | 49,700.00 | 1.84% | 47,174 |
| 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% | 36,742 |
| 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% | 59,504 |
| Sep 4, 2025 | 42,350.00 | 44,150.00 | 42,200.00 | 43,250.00 | 43,250.00 | 2.61% | 41,022 |
| Sep 3, 2025 | 40,950.00 | 42,200.00 | 40,900.00 | 42,150.00 | 42,150.00 | 1.57% | 26,082 |
| Sep 2, 2025 | 41,000.00 | 41,500.00 | 40,750.00 | 41,500.00 | 41,500.00 | 1.22% | 23,334 |
| Sep 1, 2025 | 42,600.00 | 42,600.00 | 40,800.00 | 41,000.00 | 41,000.00 | -3.64% | 56,212 |
| Aug 29, 2025 | 42,100.00 | 42,850.00 | 42,100.00 | 42,550.00 | 42,550.00 | 0.59% | 30,497 |
| Aug 28, 2025 | 41,900.00 | 42,950.00 | 41,900.00 | 42,300.00 | 42,300.00 | -0.59% | 24,317 |
| Aug 27, 2025 | 42,800.00 | 42,950.00 | 42,150.00 | 42,550.00 | 42,550.00 | -0.35% | 23,356 |
| Aug 26, 2025 | 42,400.00 | 43,150.00 | 41,850.00 | 42,700.00 | 42,700.00 | 1.55% | 55,716 |
| Aug 25, 2025 | 42,150.00 | 42,650.00 | 42,050.00 | 42,050.00 | 42,050.00 | 0.12% | 22,713 |
| Aug 22, 2025 | 42,100.00 | 42,650.00 | 41,850.00 | 42,000.00 | 42,000.00 | 0.12% | 27,023 |
| Aug 21, 2025 | 43,450.00 | 43,450.00 | 41,600.00 | 41,950.00 | 41,950.00 | -3.45% | 65,371 |
| Aug 20, 2025 | 44,150.00 | 44,600.00 | 42,900.00 | 43,450.00 | 43,450.00 | -3.55% | 46,034 |
| Aug 19, 2025 | 45,250.00 | 45,750.00 | 44,600.00 | 45,050.00 | 45,050.00 | -1.42% | 40,344 |
| Aug 18, 2025 | 47,250.00 | 47,250.00 | 45,600.00 | 45,700.00 | 45,700.00 | -3.59% | 57,026 |
| Aug 14, 2025 | 47,900.00 | 47,900.00 | 46,650.00 | 47,400.00 | 47,400.00 | - | 43,289 |
| Aug 13, 2025 | 47,400.00 | 48,100.00 | 46,850.00 | 47,400.00 | 47,400.00 | 0.53% | 23,945 |
| Aug 12, 2025 | 48,200.00 | 48,250.00 | 47,100.00 | 47,150.00 | 47,150.00 | -1.57% | 30,888 |
| Aug 11, 2025 | 48,400.00 | 48,850.00 | 47,900.00 | 47,900.00 | 47,900.00 | -1.24% | 26,042 |
| Aug 8, 2025 | 48,550.00 | 49,450.00 | 48,300.00 | 48,500.00 | 48,500.00 | -0.41% | 46,941 |
| Aug 7, 2025 | 47,100.00 | 49,200.00 | 46,750.00 | 48,700.00 | 48,700.00 | 3.73% | 68,471 |
| Aug 6, 2025 | 47,350.00 | 47,350.00 | 46,300.00 | 46,950.00 | 46,950.00 | 0.11% | 18,027 |
| Aug 5, 2025 | 46,750.00 | 47,200.00 | 46,200.00 | 46,900.00 | 46,900.00 | 0.54% | 28,771 |
| Aug 4, 2025 | 45,850.00 | 47,950.00 | 45,300.00 | 46,650.00 | 46,650.00 | 1.74% | 48,370 |
| Aug 1, 2025 | 47,400.00 | 47,400.00 | 45,700.00 | 45,850.00 | 45,850.00 | -3.37% | 28,735 |