NEXTIN, Inc. (KOSDAQ:348210)
South Korea · Delayed Price · Currency is KRW 34,550
-1,250 (-3.49%)
Jul 21, 2026, 2:25 PM KST
NEXTIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 35,800.00 | 36,700.00 | 33,900.00 | 34,850.00 | - | -2.65% | 51,146 |
| Jul 20, 2026 | 40,000.00 | 40,000.00 | 35,600.00 | 35,800.00 | 35,800.00 | -9.37% | 59,351 |
| Jul 16, 2026 | 39,950.00 | 40,450.00 | 38,700.00 | 39,500.00 | 39,500.00 | -2.47% | 68,047 |
| Jul 15, 2026 | 37,700.00 | 40,850.00 | 37,700.00 | 40,500.00 | 40,500.00 | 10.81% | 62,718 |
| Jul 14, 2026 | 39,350.00 | 39,350.00 | 34,350.00 | 36,550.00 | 36,550.00 | -3.69% | 145,661 |
| Jul 13, 2026 | 42,400.00 | 42,650.00 | 37,950.00 | 37,950.00 | 37,950.00 | -6.53% | 99,664 |
| Jul 10, 2026 | 39,000.00 | 41,950.00 | 38,250.00 | 40,600.00 | 40,600.00 | 5.05% | 101,156 |
| Jul 9, 2026 | 38,900.00 | 40,950.00 | 38,100.00 | 38,650.00 | 38,650.00 | -0.64% | 90,706 |
| Jul 8, 2026 | 40,250.00 | 41,300.00 | 38,200.00 | 38,900.00 | 38,900.00 | -4.77% | 98,811 |
| Jul 7, 2026 | 43,000.00 | 44,500.00 | 39,900.00 | 40,850.00 | 40,850.00 | -6.74% | 92,227 |
| Jul 6, 2026 | 44,500.00 | 45,500.00 | 41,100.00 | 43,800.00 | 43,800.00 | -4.68% | 86,740 |
| Jul 3, 2026 | 43,250.00 | 45,950.00 | 40,600.00 | 45,950.00 | 45,950.00 | 7.49% | 137,509 |
| Jul 2, 2026 | 48,100.00 | 48,200.00 | 42,300.00 | 42,750.00 | 42,750.00 | -12.40% | 95,624 |
| Jul 1, 2026 | 50,600.00 | 51,000.00 | 48,400.00 | 48,800.00 | 48,800.00 | -1.11% | 64,498 |
| Jun 30, 2026 | 49,250.00 | 51,200.00 | 48,500.00 | 49,350.00 | 49,350.00 | 0.41% | 80,417 |
| Jun 29, 2026 | 43,950.00 | 50,400.00 | 43,950.00 | 49,150.00 | 49,150.00 | 12.21% | 141,438 |
| Jun 26, 2026 | 45,000.00 | 45,100.00 | 42,250.00 | 43,800.00 | 43,800.00 | -2.77% | 124,841 |
| Jun 25, 2026 | 46,000.00 | 47,400.00 | 43,750.00 | 45,050.00 | 45,050.00 | -0.44% | 109,056 |
| Jun 24, 2026 | 48,100.00 | 48,150.00 | 44,100.00 | 45,250.00 | 45,250.00 | -2.79% | 158,749 |
| Jun 23, 2026 | 50,200.00 | 51,600.00 | 46,000.00 | 46,550.00 | 46,550.00 | -8.00% | 173,161 |
| Jun 22, 2026 | 52,000.00 | 53,800.00 | 49,100.00 | 50,600.00 | 50,600.00 | -3.98% | 174,072 |
| Jun 19, 2026 | 57,300.00 | 57,400.00 | 50,700.00 | 52,700.00 | 52,700.00 | -6.73% | 179,318 |
| Jun 18, 2026 | 59,900.00 | 60,400.00 | 55,100.00 | 56,500.00 | 56,500.00 | -5.83% | 139,993 |
| Jun 17, 2026 | 59,200.00 | 61,700.00 | 58,500.00 | 60,000.00 | 60,000.00 | 0.50% | 100,981 |
| Jun 16, 2026 | 63,300.00 | 64,700.00 | 59,300.00 | 59,700.00 | 59,700.00 | -6.43% | 134,241 |
| Jun 15, 2026 | 63,400.00 | 64,500.00 | 62,000.00 | 63,800.00 | 63,800.00 | 3.91% | 98,511 |
| Jun 12, 2026 | 62,300.00 | 63,100.00 | 59,700.00 | 61,400.00 | 61,400.00 | 4.96% | 165,401 |
| Jun 11, 2026 | 52,000.00 | 58,500.00 | 51,400.00 | 58,500.00 | 58,500.00 | 7.93% | 219,125 |
| Jun 10, 2026 | 56,500.00 | 59,000.00 | 52,200.00 | 54,200.00 | 54,200.00 | -6.23% | 146,734 |
| Jun 9, 2026 | 57,000.00 | 61,000.00 | 56,600.00 | 57,800.00 | 57,800.00 | 4.14% | 130,794 |
| Jun 8, 2026 | 59,900.00 | 61,600.00 | 54,000.00 | 55,500.00 | 55,500.00 | -14.09% | 141,114 |
| Jun 5, 2026 | 68,000.00 | 69,100.00 | 64,000.00 | 64,600.00 | 64,600.00 | -3.58% | 127,240 |
| Jun 4, 2026 | 63,700.00 | 71,300.00 | 63,700.00 | 67,000.00 | 67,000.00 | 7.37% | 199,390 |
| Jun 2, 2026 | 66,400.00 | 66,700.00 | 59,200.00 | 62,400.00 | 62,400.00 | -5.60% | 141,678 |
| Jun 1, 2026 | 67,400.00 | 70,100.00 | 65,800.00 | 66,100.00 | 66,100.00 | -1.93% | 90,631 |
| May 29, 2026 | 71,400.00 | 71,400.00 | 66,500.00 | 67,400.00 | 67,400.00 | -5.47% | 104,163 |
| May 28, 2026 | 68,500.00 | 72,100.00 | 67,400.00 | 71,300.00 | 71,300.00 | 3.18% | 129,944 |
| May 27, 2026 | 74,100.00 | 74,300.00 | 68,700.00 | 69,100.00 | 69,100.00 | -4.69% | 147,238 |
| May 26, 2026 | 69,100.00 | 75,000.00 | 68,700.00 | 72,500.00 | 72,500.00 | 9.02% | 203,213 |
| May 22, 2026 | 65,900.00 | 68,800.00 | 63,600.00 | 66,500.00 | 66,500.00 | 2.47% | 117,173 |
| May 21, 2026 | 60,800.00 | 65,100.00 | 60,700.00 | 64,900.00 | 64,900.00 | 9.63% | 102,835 |
| May 20, 2026 | 62,000.00 | 62,000.00 | 57,800.00 | 59,200.00 | 59,200.00 | -3.11% | 64,256 |
| 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 |