NEXTIN, Inc. (KOSDAQ:348210)
South Korea · Delayed Price · Currency is KRW 42,550
+250 (0.59%)
Aug 29, 2025, 3:30 PM KST
NEXTIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 47,300.00 | 47,600.00 | 46,600.00 | 47,450.00 | 47,450.00 | 1.06% | 27,174 |
| Jul 30, 2025 | 46,500.00 | 47,400.00 | 46,400.00 | 46,950.00 | 46,950.00 | 0.64% | 15,968 |
| Jul 29, 2025 | 46,450.00 | 47,050.00 | 45,850.00 | 46,650.00 | 46,650.00 | -0.53% | 20,149 |
| Jul 28, 2025 | 45,800.00 | 47,100.00 | 45,450.00 | 46,900.00 | 46,900.00 | 2.85% | 36,705 |
| Jul 25, 2025 | 45,900.00 | 46,500.00 | 45,600.00 | 45,600.00 | 45,600.00 | -1.19% | 23,439 |
| Jul 24, 2025 | 46,300.00 | 47,050.00 | 46,100.00 | 46,150.00 | 46,150.00 | -0.22% | 18,591 |
| Jul 23, 2025 | 47,500.00 | 47,550.00 | 45,750.00 | 46,250.00 | 46,250.00 | -2.63% | 47,788 |
| Jul 22, 2025 | 48,050.00 | 48,450.00 | 47,400.00 | 47,500.00 | 47,500.00 | -1.04% | 47,930 |
| Jul 21, 2025 | 48,100.00 | 48,700.00 | 47,900.00 | 48,000.00 | 48,000.00 | 0.10% | 33,605 |
| Jul 18, 2025 | 48,550.00 | 48,600.00 | 47,750.00 | 47,950.00 | 47,950.00 | -1.34% | 37,695 |
| Jul 17, 2025 | 48,200.00 | 48,600.00 | 47,700.00 | 48,600.00 | 48,600.00 | 0.21% | 34,706 |
| Jul 16, 2025 | 49,100.00 | 49,150.00 | 48,400.00 | 48,500.00 | 48,500.00 | -1.22% | 32,347 |
| Jul 15, 2025 | 48,050.00 | 49,400.00 | 47,800.00 | 49,100.00 | 49,100.00 | 1.45% | 27,238 |
| Jul 14, 2025 | 48,900.00 | 49,100.00 | 48,200.00 | 48,400.00 | 48,400.00 | -1.22% | 68,738 |
| Jul 11, 2025 | 48,800.00 | 49,900.00 | 48,800.00 | 49,000.00 | 49,000.00 | -0.20% | 54,534 |
| Jul 10, 2025 | 48,950.00 | 49,600.00 | 48,900.00 | 49,100.00 | 49,100.00 | 0.31% | 33,670 |
| Jul 9, 2025 | 48,900.00 | 49,350.00 | 48,400.00 | 48,950.00 | 48,950.00 | 0.20% | 29,015 |
| Jul 8, 2025 | 47,500.00 | 49,200.00 | 46,600.00 | 48,850.00 | 48,850.00 | 2.09% | 53,346 |
| Jul 7, 2025 | 49,950.00 | 49,950.00 | 47,700.00 | 47,850.00 | 47,850.00 | -4.49% | 92,665 |
| Jul 4, 2025 | 50,800.00 | 50,800.00 | 49,850.00 | 50,100.00 | 50,100.00 | -1.18% | 29,443 |
| Jul 3, 2025 | 49,600.00 | 50,700.00 | 49,300.00 | 50,700.00 | 50,700.00 | 3.47% | 37,005 |
| Jul 2, 2025 | 50,000.00 | 50,000.00 | 48,500.00 | 49,000.00 | 49,000.00 | -2.39% | 92,366 |
| Jul 1, 2025 | 50,500.00 | 51,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | -0.99% | 58,240 |
| Jun 30, 2025 | 50,900.00 | 51,400.00 | 50,300.00 | 50,700.00 | 50,700.00 | 0.20% | 42,499 |
| Jun 27, 2025 | 51,600.00 | 51,800.00 | 50,100.00 | 50,600.00 | 50,600.00 | -1.94% | 71,808 |
| Jun 26, 2025 | 52,200.00 | 53,000.00 | 50,600.00 | 51,600.00 | 51,600.00 | -0.39% | 61,418 |
| Jun 25, 2025 | 52,100.00 | 52,600.00 | 51,200.00 | 51,800.00 | 51,800.00 | 1.77% | 84,246 |
| Jun 24, 2025 | 50,900.00 | 51,800.00 | 50,300.00 | 50,900.00 | 50,900.00 | 2.11% | 99,236 |
| Jun 23, 2025 | 50,500.00 | 50,500.00 | 49,400.00 | 49,850.00 | 49,850.00 | -2.64% | 81,093 |
| Jun 20, 2025 | 51,900.00 | 51,900.00 | 50,500.00 | 51,200.00 | 51,200.00 | -1.16% | 121,086 |