NEXTIN, Inc. (KOSDAQ:348210)
South Korea · Delayed Price · Currency is KRW 59,200
-1,900 (-3.11%)
May 20, 2026, 3:30 PM KST
NEXTIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 61,100.00 | 62,000.00 | 57,800.00 | 58,700.00 | - | -3.93% | 43,276 |
| May 19, 2026 | 62,000.00 | 65,400.00 | 60,400.00 | 61,100.00 | 61,100.00 | -1.45% | 81,242 |
| May 18, 2026 | 63,400.00 | 63,400.00 | 57,500.00 | 62,000.00 | 62,000.00 | -3.28% | 100,072 |
| May 15, 2026 | 71,900.00 | 72,900.00 | 62,200.00 | 64,100.00 | 64,100.00 | -13.38% | 160,576 |
| May 14, 2026 | 69,000.00 | 74,000.00 | 68,100.00 | 74,000.00 | 74,000.00 | 6.78% | 121,971 |
| May 13, 2026 | 68,500.00 | 71,500.00 | 66,500.00 | 69,300.00 | 69,300.00 | - | 99,432 |
| May 12, 2026 | 70,000.00 | 72,300.00 | 67,000.00 | 69,300.00 | 69,300.00 | -0.29% | 153,819 |
| May 11, 2026 | 71,600.00 | 72,000.00 | 68,300.00 | 69,500.00 | 69,500.00 | -2.39% | 82,747 |
| May 8, 2026 | 70,400.00 | 71,500.00 | 69,700.00 | 71,200.00 | 71,200.00 | -0.56% | 45,893 |
| May 7, 2026 | 72,800.00 | 73,800.00 | 70,500.00 | 71,600.00 | 71,600.00 | -0.42% | 85,645 |
| May 6, 2026 | 75,000.00 | 75,000.00 | 71,000.00 | 71,900.00 | 71,900.00 | -1.37% | 129,863 |
| May 4, 2026 | 71,100.00 | 73,300.00 | 70,700.00 | 72,900.00 | 72,900.00 | 4.59% | 59,608 |
| Apr 30, 2026 | 73,300.00 | 74,000.00 | 68,900.00 | 69,700.00 | 69,700.00 | -4.78% | 126,514 |
| Apr 29, 2026 | 74,500.00 | 75,000.00 | 72,000.00 | 73,200.00 | 73,200.00 | -3.56% | 99,118 |
| Apr 28, 2026 | 78,700.00 | 78,700.00 | 75,500.00 | 75,900.00 | 75,900.00 | -3.31% | 61,404 |
| Apr 27, 2026 | 76,500.00 | 79,000.00 | 76,000.00 | 78,500.00 | 78,500.00 | 3.02% | 92,717 |
| Apr 24, 2026 | 76,500.00 | 76,800.00 | 75,200.00 | 76,200.00 | 76,200.00 | -1.17% | 75,278 |
| Apr 23, 2026 | 77,400.00 | 77,800.00 | 75,500.00 | 77,100.00 | 77,100.00 | 0.92% | 57,338 |
| Apr 22, 2026 | 76,000.00 | 77,500.00 | 75,000.00 | 76,400.00 | 76,400.00 | - | 83,064 |
| Apr 21, 2026 | 77,900.00 | 78,000.00 | 75,400.00 | 76,400.00 | 76,400.00 | -0.13% | 68,636 |
| Apr 20, 2026 | 75,800.00 | 78,200.00 | 75,300.00 | 76,500.00 | 76,500.00 | -0.26% | 66,639 |
| Apr 17, 2026 | 75,800.00 | 77,400.00 | 75,300.00 | 76,700.00 | 76,700.00 | 0.13% | 51,099 |
| Apr 16, 2026 | 77,400.00 | 77,400.00 | 75,200.00 | 76,600.00 | 76,600.00 | 1.32% | 87,833 |
| Apr 15, 2026 | 75,500.00 | 76,300.00 | 74,500.00 | 75,600.00 | 75,600.00 | 2.16% | 133,431 |
| Apr 14, 2026 | 78,400.00 | 78,500.00 | 73,800.00 | 74,000.00 | 74,000.00 | -3.39% | 120,671 |
| Apr 13, 2026 | 70,900.00 | 77,500.00 | 70,100.00 | 76,600.00 | 76,600.00 | 5.51% | 144,006 |
| Apr 10, 2026 | 73,200.00 | 74,500.00 | 72,000.00 | 72,600.00 | 72,600.00 | -0.27% | 68,826 |
| Apr 9, 2026 | 72,400.00 | 74,200.00 | 70,400.00 | 72,800.00 | 72,800.00 | -1.62% | 84,427 |
| Apr 8, 2026 | 70,300.00 | 75,600.00 | 69,700.00 | 74,000.00 | 74,000.00 | 12.63% | 145,503 |
| Apr 7, 2026 | 69,700.00 | 69,700.00 | 65,300.00 | 65,700.00 | 65,700.00 | -1.79% | 46,359 |
| Apr 6, 2026 | 66,300.00 | 69,900.00 | 66,300.00 | 66,900.00 | 66,900.00 | 1.36% | 56,120 |
| Apr 3, 2026 | 65,300.00 | 67,400.00 | 65,200.00 | 66,000.00 | 66,000.00 | 2.01% | 85,677 |
| Apr 2, 2026 | 69,400.00 | 70,100.00 | 63,700.00 | 64,700.00 | 64,700.00 | -5.69% | 76,014 |
| Apr 1, 2026 | 66,800.00 | 69,200.00 | 65,300.00 | 68,600.00 | 68,600.00 | 9.76% | 71,210 |
| Mar 31, 2026 | 67,100.00 | 67,100.00 | 62,400.00 | 62,500.00 | 62,500.00 | -8.63% | 114,939 |
| Mar 30, 2026 | 68,800.00 | 71,300.00 | 67,800.00 | 68,400.00 | 68,400.00 | -6.30% | 60,570 |
| Mar 27, 2026 | 72,000.00 | 73,800.00 | 69,500.00 | 73,000.00 | 73,000.00 | -2.41% | 61,384 |
| Mar 26, 2026 | 76,500.00 | 77,400.00 | 74,000.00 | 74,800.00 | 74,800.00 | -4.35% | 89,236 |
| Mar 25, 2026 | 77,200.00 | 79,400.00 | 76,200.00 | 78,200.00 | 78,200.00 | 3.03% | 76,096 |
| Mar 24, 2026 | 76,900.00 | 78,300.00 | 74,100.00 | 75,900.00 | 75,900.00 | 2.99% | 88,327 |
| Mar 23, 2026 | 76,500.00 | 77,800.00 | 72,600.00 | 73,700.00 | 73,700.00 | -7.18% | 86,191 |
| Mar 20, 2026 | 81,000.00 | 81,400.00 | 78,800.00 | 79,400.00 | 79,400.00 | -0.75% | 73,928 |
| 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 |