NEXTEEL Co., Ltd. (KRX:092790)
South Korea · Delayed Price · Currency is KRW 11,200
-350 (-3.03%)
At close: Nov 5, 2025
NEXTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 11,450.00 | 11,510.00 | 11,030.00 | 11,200.00 | 11,200.00 | -3.03% | 198,822 |
| Nov 4, 2025 | 11,570.00 | 11,850.00 | 11,550.00 | 11,550.00 | 11,550.00 | -1.20% | 180,987 |
| Nov 3, 2025 | 11,830.00 | 12,000.00 | 11,630.00 | 11,690.00 | 11,690.00 | -1.18% | 244,303 |
| Oct 31, 2025 | 11,920.00 | 12,170.00 | 11,830.00 | 11,830.00 | 11,830.00 | -0.25% | 200,346 |
| Oct 30, 2025 | 12,780.00 | 13,310.00 | 11,840.00 | 11,860.00 | 11,860.00 | -7.63% | 1,432,695 |
| Oct 29, 2025 | 12,920.00 | 13,175.00 | 12,780.00 | 12,840.00 | 12,840.00 | -0.62% | 327,140 |
| Oct 28, 2025 | 12,920.00 | 13,010.00 | 12,670.00 | 12,920.00 | 12,920.00 | -0.23% | 231,740 |
| Oct 27, 2025 | 13,100.00 | 13,130.00 | 12,880.00 | 12,950.00 | 12,950.00 | -1.22% | 295,959 |
| Oct 24, 2025 | 13,270.00 | 13,270.00 | 12,780.00 | 13,110.00 | 13,110.00 | -1.28% | 472,099 |
| Oct 23, 2025 | 12,390.00 | 13,620.00 | 12,190.00 | 13,280.00 | 13,280.00 | 7.18% | 1,565,368 |
| Oct 22, 2025 | 11,950.00 | 12,420.00 | 11,800.00 | 12,390.00 | 12,390.00 | 3.68% | 266,855 |
| Oct 21, 2025 | 11,890.00 | 12,180.00 | 11,890.00 | 11,950.00 | 11,950.00 | 0.42% | 268,355 |
| Oct 20, 2025 | 11,910.00 | 12,350.00 | 11,730.00 | 11,900.00 | 11,900.00 | -0.08% | 205,981 |
| Oct 17, 2025 | 12,010.00 | 12,500.00 | 11,730.00 | 11,910.00 | 11,910.00 | -0.92% | 269,579 |
| Oct 16, 2025 | 11,670.00 | 12,190.00 | 11,600.00 | 12,020.00 | 12,020.00 | 2.91% | 238,895 |
| Oct 15, 2025 | 11,310.00 | 11,700.00 | 11,310.00 | 11,680.00 | 11,680.00 | 2.82% | 126,794 |
| Oct 14, 2025 | 11,500.00 | 11,650.00 | 11,300.00 | 11,360.00 | 11,360.00 | -1.22% | 133,523 |
| Oct 13, 2025 | 11,100.00 | 11,740.00 | 11,100.00 | 11,500.00 | 11,500.00 | 1.05% | 133,034 |
| Oct 10, 2025 | 11,570.00 | 11,570.00 | 11,050.00 | 11,380.00 | 11,380.00 | -1.90% | 255,492 |
| Oct 2, 2025 | 11,560.00 | 11,740.00 | 11,340.00 | 11,600.00 | 11,600.00 | 0.35% | 211,013 |
| Oct 1, 2025 | 11,690.00 | 11,750.00 | 11,560.00 | 11,560.00 | 11,560.00 | -1.62% | 142,213 |
| Sep 30, 2025 | 11,950.00 | 12,000.00 | 11,750.00 | 11,750.00 | 11,750.00 | -2.08% | 171,736 |
| Sep 29, 2025 | 12,150.00 | 12,300.00 | 11,980.00 | 12,000.00 | 12,000.00 | -1.88% | 278,887 |
| Sep 26, 2025 | 12,500.00 | 12,660.00 | 12,230.00 | 12,230.00 | 12,230.00 | -2.70% | 240,078 |
| Sep 25, 2025 | 12,600.00 | 13,370.00 | 12,570.00 | 12,570.00 | 12,570.00 | 2.86% | 997,158 |
| Sep 24, 2025 | 12,530.00 | 12,630.00 | 12,210.00 | 12,220.00 | 12,220.00 | -2.47% | 221,521 |
| Sep 23, 2025 | 12,700.00 | 12,700.00 | 12,530.00 | 12,530.00 | 12,530.00 | -1.26% | 146,732 |
| Sep 22, 2025 | 13,010.00 | 13,190.00 | 12,590.00 | 12,690.00 | 12,690.00 | -1.55% | 237,987 |
| Sep 19, 2025 | 12,700.00 | 13,010.00 | 12,620.00 | 12,890.00 | 12,890.00 | 1.50% | 205,661 |
| Sep 18, 2025 | 12,620.00 | 12,850.00 | 12,620.00 | 12,700.00 | 12,700.00 | 0.16% | 108,485 |
| Sep 17, 2025 | 12,850.00 | 12,890.00 | 12,590.00 | 12,680.00 | 12,680.00 | -1.32% | 193,255 |
| Sep 16, 2025 | 13,110.00 | 13,220.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.91% | 288,403 |
| Sep 15, 2025 | 13,240.00 | 13,240.00 | 13,040.00 | 13,100.00 | 13,100.00 | -0.98% | 168,984 |
| Sep 12, 2025 | 13,360.00 | 13,610.00 | 13,130.00 | 13,230.00 | 13,230.00 | 0.15% | 242,594 |
| Sep 11, 2025 | 13,230.00 | 13,380.00 | 13,030.00 | 13,210.00 | 13,210.00 | -0.08% | 251,356 |
| Sep 10, 2025 | 13,110.00 | 13,480.00 | 13,030.00 | 13,220.00 | 13,220.00 | 0.99% | 411,544 |
| Sep 9, 2025 | 12,810.00 | 13,320.00 | 12,760.00 | 13,090.00 | 13,090.00 | 2.27% | 376,202 |
| Sep 8, 2025 | 12,640.00 | 12,930.00 | 12,590.00 | 12,800.00 | 12,800.00 | 1.03% | 228,087 |
| Sep 5, 2025 | 12,830.00 | 12,870.00 | 12,610.00 | 12,670.00 | 12,670.00 | -0.63% | 181,019 |
| Sep 4, 2025 | 12,640.00 | 12,900.00 | 12,640.00 | 12,750.00 | 12,750.00 | 0.95% | 309,945 |
| Sep 3, 2025 | 12,590.00 | 12,730.00 | 12,470.00 | 12,630.00 | 12,630.00 | 0.32% | 159,448 |
| Sep 2, 2025 | 12,600.00 | 12,750.00 | 12,490.00 | 12,590.00 | 12,590.00 | -0.08% | 195,376 |
| Sep 1, 2025 | 13,010.00 | 13,100.00 | 12,550.00 | 12,600.00 | 12,600.00 | -4.04% | 395,846 |
| Aug 29, 2025 | 13,050.00 | 13,230.00 | 13,040.00 | 13,130.00 | 13,130.00 | -0.08% | 230,515 |
| Aug 28, 2025 | 13,220.00 | 13,480.00 | 13,140.00 | 13,140.00 | 13,140.00 | -0.61% | 308,066 |
| Aug 27, 2025 | 13,740.00 | 13,780.00 | 13,220.00 | 13,220.00 | 13,220.00 | -3.78% | 589,694 |
| Aug 26, 2025 | 14,110.00 | 15,240.00 | 13,740.00 | 13,740.00 | 13,740.00 | 2.69% | 4,060,468 |
| Aug 25, 2025 | 13,750.00 | 13,760.00 | 13,090.00 | 13,380.00 | 13,380.00 | -2.69% | 448,074 |
| Aug 22, 2025 | 13,110.00 | 13,930.00 | 13,110.00 | 13,750.00 | 13,750.00 | 4.96% | 488,930 |
| Aug 21, 2025 | 13,000.00 | 13,390.00 | 13,000.00 | 13,100.00 | 13,100.00 | - | 260,884 |