NEXTEEL Co., Ltd. (KRX:092790)
South Korea · Delayed Price · Currency is KRW 11,600
+40 (0.35%)
At close: Oct 2, 2025
NEXTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 13,250.00 | 13,470.00 | 12,910.00 | 13,100.00 | 13,100.00 | -3.32% | 405,546 |
| Aug 19, 2025 | 13,950.00 | 13,960.00 | 13,550.00 | 13,550.00 | 13,550.00 | -9.91% | 393,458 |
| Aug 18, 2025 | 15,150.00 | 15,150.00 | 14,740.00 | 15,040.00 | 13,897.16 | -1.05% | 396,582 |
| Aug 14, 2025 | 15,100.00 | 15,310.00 | 15,070.00 | 15,200.00 | 14,045.00 | 1.33% | 375,869 |
| Aug 13, 2025 | 14,880.00 | 15,070.00 | 14,630.00 | 15,000.00 | 13,860.20 | 1.49% | 266,502 |
| Aug 12, 2025 | 14,780.00 | 15,030.00 | 14,670.00 | 14,780.00 | 13,656.91 | -0.07% | 184,929 |
| Aug 11, 2025 | 15,020.00 | 15,130.00 | 14,780.00 | 14,790.00 | 13,666.16 | 1.37% | 297,873 |
| Aug 8, 2025 | 14,600.00 | 14,730.00 | 14,510.00 | 14,590.00 | 13,481.35 | 0.21% | 199,861 |
| Aug 7, 2025 | 14,740.00 | 14,760.00 | 14,530.00 | 14,560.00 | 13,453.63 | -2.74% | 333,280 |
| Aug 6, 2025 | 15,060.00 | 15,120.00 | 14,780.00 | 14,970.00 | 13,832.48 | 0.13% | 637,135 |
| Aug 5, 2025 | 12,860.00 | 15,550.00 | 12,770.00 | 14,950.00 | 13,814.00 | 16.34% | 2,522,809 |
| Aug 4, 2025 | 12,560.00 | 13,200.00 | 12,560.00 | 12,850.00 | 11,873.57 | 0.63% | 300,442 |
| Aug 1, 2025 | 13,760.00 | 13,870.00 | 12,770.00 | 12,770.00 | 11,799.65 | -8.79% | 536,935 |
| Jul 31, 2025 | 14,500.00 | 14,700.00 | 13,140.00 | 14,000.00 | 12,936.18 | -9.03% | 1,486,650 |
| Jul 30, 2025 | 16,000.00 | 16,000.00 | 15,260.00 | 15,390.00 | 14,220.56 | -4.35% | 757,285 |
| Jul 29, 2025 | 16,170.00 | 16,270.00 | 15,700.00 | 16,090.00 | 14,867.37 | -0.06% | 799,422 |
| Jul 28, 2025 | 15,930.00 | 16,840.00 | 15,690.00 | 16,100.00 | 14,876.61 | 2.03% | 2,300,011 |
| Jul 25, 2025 | 15,530.00 | 15,800.00 | 15,180.00 | 15,780.00 | 14,580.93 | 3.07% | 740,061 |
| Jul 24, 2025 | 15,550.00 | 15,850.00 | 15,160.00 | 15,310.00 | 14,146.64 | -4.91% | 1,357,712 |