NEXTIN, Inc. (KOSDAQ:348210)
South Korea · Delayed Price · Currency is KRW 32,650
+1,200 (3.82%)
Sep 18, 2026, 3:30 PM KST
NEXTIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 32,100.00 | 32,650.00 | 31,800.00 | 32,650.00 | 32,650.00 | 3.82% | 50,386 |
| Sep 17, 2026 | 31,000.00 | 31,750.00 | 30,600.00 | 31,450.00 | 31,450.00 | 2.28% | 29,795 |
| Sep 16, 2026 | 30,350.00 | 31,000.00 | 29,450.00 | 30,750.00 | 30,750.00 | 0.49% | 60,906 |
| Sep 15, 2026 | 30,250.00 | 31,300.00 | 29,750.00 | 30,600.00 | 30,600.00 | 0.99% | 34,690 |
| Sep 14, 2026 | 31,250.00 | 31,250.00 | 30,100.00 | 30,300.00 | 30,300.00 | -3.96% | 50,178 |
| Sep 11, 2026 | 32,900.00 | 33,100.00 | 31,300.00 | 31,550.00 | 31,550.00 | -8.42% | 153,054 |
| Sep 10, 2026 | 31,600.00 | 34,450.00 | 30,900.00 | 34,450.00 | 34,450.00 | 8.85% | 432,485 |
| Sep 9, 2026 | 30,600.00 | 33,550.00 | 30,600.00 | 31,650.00 | 31,650.00 | 4.63% | 192,862 |
| Sep 8, 2026 | 31,050.00 | 31,600.00 | 30,250.00 | 30,250.00 | 30,250.00 | -3.04% | 107,513 |
| Sep 7, 2026 | 31,600.00 | 32,350.00 | 31,100.00 | 31,200.00 | 31,200.00 | -0.16% | 95,690 |
| Sep 4, 2026 | 30,100.00 | 31,650.00 | 29,600.00 | 31,250.00 | 31,250.00 | 4.69% | 90,371 |
| Sep 3, 2026 | 31,000.00 | 31,800.00 | 29,500.00 | 29,850.00 | 29,850.00 | -3.08% | 75,043 |
| Sep 2, 2026 | 30,450.00 | 31,700.00 | 30,150.00 | 30,800.00 | 30,800.00 | -1.91% | 48,490 |
| Sep 1, 2026 | 31,100.00 | 31,950.00 | 30,400.00 | 31,400.00 | 31,400.00 | -0.32% | 54,266 |
| Aug 31, 2026 | 30,950.00 | 31,800.00 | 30,350.00 | 31,500.00 | 31,500.00 | -2.48% | 72,141 |
| Aug 28, 2026 | 32,500.00 | 33,450.00 | 32,050.00 | 32,300.00 | 32,300.00 | -2.27% | 41,012 |
| Aug 27, 2026 | 33,200.00 | 34,000.00 | 32,400.00 | 33,050.00 | 33,050.00 | 0.15% | 39,790 |
| Aug 26, 2026 | 34,000.00 | 34,400.00 | 32,500.00 | 33,000.00 | 33,000.00 | -4.07% | 49,642 |
| Aug 25, 2026 | 33,150.00 | 34,400.00 | 31,100.00 | 34,400.00 | 34,400.00 | 3.30% | 43,060 |
| Aug 24, 2026 | 33,000.00 | 34,400.00 | 33,000.00 | 33,300.00 | 33,300.00 | 0.76% | 30,526 |
| Aug 21, 2026 | 34,350.00 | 34,700.00 | 33,000.00 | 33,050.00 | 33,050.00 | -6.37% | 43,004 |
| Aug 20, 2026 | 36,000.00 | 36,150.00 | 34,950.00 | 35,300.00 | 35,300.00 | 1.15% | 47,895 |
| Aug 19, 2026 | 34,200.00 | 36,300.00 | 33,650.00 | 34,900.00 | 34,900.00 | -0.85% | 57,313 |
| Aug 18, 2026 | 36,300.00 | 38,450.00 | 35,000.00 | 35,200.00 | 35,200.00 | -1.68% | 104,496 |
| Aug 14, 2026 | 36,400.00 | 36,800.00 | 34,750.00 | 35,800.00 | 35,800.00 | 1.42% | 76,906 |
| Aug 13, 2026 | 37,600.00 | 38,000.00 | 35,300.00 | 35,300.00 | 35,300.00 | -4.34% | 101,069 |
| Aug 12, 2026 | 35,500.00 | 37,250.00 | 34,750.00 | 36,900.00 | 36,900.00 | 3.51% | 89,086 |
| Aug 11, 2026 | 33,750.00 | 36,500.00 | 33,500.00 | 35,650.00 | 35,650.00 | 3.94% | 74,130 |
| Aug 10, 2026 | 31,050.00 | 34,300.00 | 31,050.00 | 34,300.00 | 34,300.00 | 10.47% | 73,214 |
| Aug 7, 2026 | 31,550.00 | 33,500.00 | 30,150.00 | 31,050.00 | 31,050.00 | -2.51% | 47,760 |
| Aug 6, 2026 | 32,050.00 | 32,500.00 | 30,950.00 | 31,850.00 | 31,850.00 | -1.70% | 52,798 |
| Aug 5, 2026 | 33,250.00 | 33,400.00 | 31,950.00 | 32,400.00 | 32,400.00 | 0.31% | 70,097 |
| Aug 4, 2026 | 30,950.00 | 32,700.00 | 30,400.00 | 32,300.00 | 32,300.00 | 7.49% | 93,960 |
| Aug 3, 2026 | 27,600.00 | 31,350.00 | 27,500.00 | 30,050.00 | 30,050.00 | 4.16% | 122,026 |
| Jul 31, 2026 | 27,450.00 | 29,150.00 | 27,100.00 | 28,850.00 | 28,850.00 | 14.03% | 117,571 |
| Jul 30, 2026 | 25,600.00 | 27,300.00 | 24,950.00 | 25,300.00 | 25,300.00 | -4.17% | 142,164 |
| Jul 29, 2026 | 29,500.00 | 29,900.00 | 24,800.00 | 26,400.00 | 26,400.00 | -9.28% | 154,122 |
| Jul 28, 2026 | 32,500.00 | 32,550.00 | 28,700.00 | 29,100.00 | 29,100.00 | -15.41% | 111,488 |
| Jul 27, 2026 | 34,350.00 | 36,300.00 | 32,700.00 | 34,400.00 | 34,400.00 | 4.08% | 113,784 |
| Jul 24, 2026 | 36,000.00 | 36,000.00 | 32,850.00 | 33,050.00 | 33,050.00 | -7.42% | 65,175 |
| Jul 23, 2026 | 35,350.00 | 36,100.00 | 34,500.00 | 35,700.00 | 35,700.00 | 4.39% | 62,706 |
| Jul 22, 2026 | 36,050.00 | 37,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | -2.70% | 54,661 |
| Jul 21, 2026 | 35,800.00 | 36,700.00 | 33,900.00 | 35,150.00 | 35,150.00 | -1.82% | 96,108 |
| 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 |