NEXTIN, Inc. (KOSDAQ:348210)
South Korea · Delayed Price · Currency is KRW 71,900
+400 (0.56%)
Dec 30, 2025, 3:30 PM KST
NEXTIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 70,400.00 | 72,500.00 | 70,400.00 | 72,000.00 | - | 0.70% | 80,581 |
| Dec 29, 2025 | 72,000.00 | 72,300.00 | 69,100.00 | 71,500.00 | 71,500.00 | -1.24% | 85,314 |
| Dec 26, 2025 | 71,800.00 | 73,000.00 | 70,600.00 | 72,400.00 | 71,890.00 | 0.14% | 123,064 |
| Dec 24, 2025 | 70,100.00 | 73,400.00 | 69,400.00 | 72,300.00 | 71,790.70 | 3.43% | 143,314 |
| Dec 23, 2025 | 68,200.00 | 70,400.00 | 66,800.00 | 69,900.00 | 69,407.61 | 3.25% | 88,624 |
| Dec 22, 2025 | 66,700.00 | 68,000.00 | 66,000.00 | 67,700.00 | 67,223.11 | 1.96% | 75,634 |
| Dec 19, 2025 | 66,200.00 | 66,900.00 | 64,900.00 | 66,400.00 | 65,932.27 | 0.76% | 37,694 |
| Dec 18, 2025 | 66,800.00 | 67,000.00 | 64,600.00 | 65,900.00 | 65,435.79 | -1.49% | 70,213 |
| Dec 17, 2025 | 66,000.00 | 67,200.00 | 64,800.00 | 66,900.00 | 66,428.74 | 1.83% | 76,760 |
| Dec 16, 2025 | 67,300.00 | 67,600.00 | 65,300.00 | 65,700.00 | 65,237.20 | -3.38% | 63,956 |
| Dec 15, 2025 | 67,100.00 | 68,700.00 | 66,800.00 | 68,000.00 | 67,520.99 | -1.73% | 94,647 |
| Dec 12, 2025 | 71,100.00 | 71,100.00 | 68,100.00 | 69,200.00 | 68,712.54 | -2.67% | 133,858 |
| Dec 11, 2025 | 69,700.00 | 72,200.00 | 66,600.00 | 71,100.00 | 70,599.16 | 2.30% | 154,326 |
| Dec 10, 2025 | 68,900.00 | 70,500.00 | 67,600.00 | 69,500.00 | 69,010.43 | - | 172,075 |
| Dec 9, 2025 | 70,300.00 | 70,700.00 | 68,800.00 | 69,500.00 | 69,010.43 | -1.14% | 119,620 |
| Dec 8, 2025 | 72,100.00 | 72,200.00 | 69,000.00 | 70,300.00 | 69,804.79 | -4.09% | 179,568 |
| Dec 5, 2025 | 75,300.00 | 76,600.00 | 72,300.00 | 73,300.00 | 72,783.66 | -3.55% | 143,403 |
| Dec 4, 2025 | 70,400.00 | 76,300.00 | 69,900.00 | 76,000.00 | 75,464.64 | 6.44% | 284,735 |
| Dec 3, 2025 | 69,700.00 | 71,700.00 | 69,400.00 | 71,400.00 | 70,897.04 | 2.00% | 112,379 |
| Dec 2, 2025 | 66,400.00 | 70,200.00 | 65,800.00 | 70,000.00 | 69,506.91 | 7.20% | 195,568 |
| Dec 1, 2025 | 65,600.00 | 67,200.00 | 64,600.00 | 65,300.00 | 64,840.01 | -0.46% | 104,985 |
| Nov 28, 2025 | 65,200.00 | 65,900.00 | 64,500.00 | 65,600.00 | 65,137.90 | - | 65,431 |
| Nov 27, 2025 | 60,400.00 | 66,700.00 | 59,600.00 | 65,600.00 | 65,137.90 | 9.70% | 184,137 |
| Nov 26, 2025 | 59,200.00 | 60,900.00 | 57,400.00 | 59,800.00 | 59,378.76 | 1.87% | 113,897 |
| Nov 25, 2025 | 59,700.00 | 60,500.00 | 55,400.00 | 58,700.00 | 58,286.51 | -0.17% | 113,118 |
| Nov 24, 2025 | 60,400.00 | 60,500.00 | 58,100.00 | 58,800.00 | 58,385.80 | -1.01% | 220,002 |
| Nov 21, 2025 | 61,000.00 | 62,000.00 | 59,400.00 | 59,400.00 | 58,981.57 | -6.75% | 80,739 |
| Nov 20, 2025 | 64,400.00 | 65,000.00 | 62,300.00 | 63,700.00 | 63,251.28 | -0.16% | 45,892 |
| Nov 19, 2025 | 63,600.00 | 64,300.00 | 62,300.00 | 63,800.00 | 63,350.58 | -0.93% | 58,690 |
| Nov 18, 2025 | 63,000.00 | 65,100.00 | 62,400.00 | 64,400.00 | 63,946.35 | 0.31% | 70,869 |
| Nov 17, 2025 | 63,000.00 | 64,500.00 | 62,000.00 | 64,200.00 | 63,747.76 | 1.58% | 72,681 |
| Nov 14, 2025 | 63,600.00 | 64,200.00 | 61,500.00 | 63,200.00 | 62,754.81 | -5.53% | 106,508 |
| Nov 13, 2025 | 64,100.00 | 66,900.00 | 62,400.00 | 66,900.00 | 66,428.74 | 2.61% | 87,263 |
| Nov 12, 2025 | 64,800.00 | 65,200.00 | 63,000.00 | 65,200.00 | 64,740.72 | 1.40% | 65,155 |
| Nov 11, 2025 | 64,500.00 | 65,100.00 | 63,600.00 | 64,300.00 | 63,847.06 | 0.47% | 112,085 |
| Nov 10, 2025 | 64,400.00 | 64,900.00 | 61,900.00 | 64,000.00 | 63,549.17 | - | 131,980 |
| Nov 7, 2025 | 65,900.00 | 66,900.00 | 63,100.00 | 64,000.00 | 63,549.17 | -4.48% | 127,672 |
| Nov 6, 2025 | 67,300.00 | 67,800.00 | 64,900.00 | 67,000.00 | 66,528.04 | 1.52% | 109,374 |
| Nov 5, 2025 | 64,800.00 | 66,300.00 | 62,700.00 | 66,000.00 | 65,535.08 | -0.90% | 167,136 |
| Nov 4, 2025 | 66,600.00 | 67,900.00 | 65,100.00 | 66,600.00 | 66,130.86 | 0.30% | 163,802 |
| Nov 3, 2025 | 65,000.00 | 66,600.00 | 63,600.00 | 66,400.00 | 65,932.27 | 0.76% | 193,571 |
| Oct 31, 2025 | 64,300.00 | 66,800.00 | 62,300.00 | 65,900.00 | 65,435.79 | 2.01% | 133,682 |
| Oct 30, 2025 | 61,200.00 | 65,000.00 | 60,500.00 | 64,600.00 | 64,144.94 | 6.08% | 258,551 |
| Oct 29, 2025 | 59,600.00 | 61,600.00 | 58,700.00 | 60,900.00 | 60,471.01 | 3.22% | 184,097 |
| Oct 28, 2025 | 58,400.00 | 60,100.00 | 57,800.00 | 59,000.00 | 58,584.39 | 1.03% | 84,678 |
| Oct 27, 2025 | 59,200.00 | 59,300.00 | 57,500.00 | 58,400.00 | 57,988.62 | -1.85% | 103,761 |
| Oct 24, 2025 | 60,500.00 | 60,900.00 | 58,500.00 | 59,500.00 | 59,080.87 | -0.17% | 95,448 |
| Oct 23, 2025 | 59,000.00 | 61,600.00 | 58,500.00 | 59,600.00 | 59,180.17 | -0.67% | 214,694 |
| Oct 22, 2025 | 58,600.00 | 61,500.00 | 57,100.00 | 60,000.00 | 59,577.35 | 2.39% | 219,769 |
| Oct 21, 2025 | 55,800.00 | 60,800.00 | 55,800.00 | 58,600.00 | 58,187.21 | 4.83% | 472,272 |