NEXTEEL Co., Ltd. (KRX:092790)
South Korea · Delayed Price · Currency is KRW 13,090
+290 (2.27%)
Last updated: Sep 9, 2025, 1:19 PM KST
NEXTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12,810.00 | 13,150.00 | 12,760.00 | 13,080.00 | - | 2.19% | 749,524 |
| Sep 8, 2025 | 12,640.00 | 12,930.00 | 12,590.00 | 12,800.00 | - | 1.03% | 228,087 |
| Sep 5, 2025 | 12,830.00 | 12,870.00 | 12,610.00 | 12,670.00 | - | -0.63% | 181,019 |
| Sep 4, 2025 | 12,640.00 | 12,900.00 | 12,640.00 | 12,750.00 | - | 0.95% | 309,945 |
| Sep 3, 2025 | 12,590.00 | 12,730.00 | 12,470.00 | 12,630.00 | - | 0.32% | 159,448 |
| Sep 2, 2025 | 12,600.00 | 12,750.00 | 12,490.00 | 12,590.00 | - | -0.08% | 195,376 |
| Sep 1, 2025 | 13,010.00 | 13,100.00 | 12,550.00 | 12,600.00 | - | -4.04% | 395,846 |
| Aug 29, 2025 | 13,050.00 | 13,230.00 | 13,040.00 | 13,130.00 | - | -0.08% | 230,515 |
| Aug 28, 2025 | 13,220.00 | 13,480.00 | 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 | - | -3.78% | 589,694 |
| Aug 26, 2025 | 14,110.00 | 15,240.00 | 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 | - | -2.69% | 448,074 |
| Aug 22, 2025 | 13,110.00 | 13,930.00 | 13,110.00 | 13,750.00 | - | 4.96% | 488,930 |
| Aug 21, 2025 | 13,000.00 | 13,390.00 | 13,000.00 | 13,100.00 | - | - | 260,884 |
| Aug 20, 2025 | 13,250.00 | 13,470.00 | 12,910.00 | 13,100.00 | - | -3.32% | 405,546 |
| Aug 19, 2025 | 13,950.00 | 13,960.00 | 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 | - | -1.05% | 396,582 |
| Aug 14, 2025 | 15,100.00 | 15,310.00 | 15,070.00 | 15,200.00 | - | 1.33% | 375,869 |
| Aug 13, 2025 | 14,880.00 | 15,070.00 | 14,630.00 | 15,000.00 | - | 1.49% | 266,502 |
| Aug 12, 2025 | 14,780.00 | 15,030.00 | 14,670.00 | 14,780.00 | - | -0.07% | 184,929 |
| Aug 11, 2025 | 15,020.00 | 15,130.00 | 14,780.00 | 14,790.00 | - | 1.37% | 297,873 |
| Aug 8, 2025 | 14,600.00 | 14,730.00 | 14,510.00 | 14,590.00 | - | 0.21% | 199,861 |
| Aug 7, 2025 | 14,740.00 | 14,760.00 | 14,530.00 | 14,560.00 | - | -2.74% | 333,280 |
| Aug 6, 2025 | 15,060.00 | 15,120.00 | 14,780.00 | 14,970.00 | - | 0.13% | 637,135 |
| Aug 5, 2025 | 12,860.00 | 15,550.00 | 12,770.00 | 14,950.00 | - | 16.34% | 2,522,809 |
| Aug 4, 2025 | 12,560.00 | 13,200.00 | 12,560.00 | 12,850.00 | - | 0.63% | 300,442 |
| Aug 1, 2025 | 13,760.00 | 13,870.00 | 12,770.00 | 12,770.00 | - | -8.79% | 536,935 |
| Jul 31, 2025 | 14,500.00 | 14,700.00 | 13,140.00 | 14,000.00 | - | -9.03% | 1,486,650 |
| Jul 30, 2025 | 16,000.00 | 16,000.00 | 15,260.00 | 15,390.00 | - | -4.35% | 757,285 |
| Jul 29, 2025 | 16,170.00 | 16,270.00 | 15,700.00 | 16,090.00 | - | -0.06% | 799,422 |
| Jul 28, 2025 | 15,930.00 | 16,840.00 | 15,690.00 | 16,100.00 | - | 2.03% | 2,300,011 |
| Jul 25, 2025 | 15,530.00 | 15,800.00 | 15,180.00 | 15,780.00 | - | 3.07% | 740,061 |
| Jul 24, 2025 | 15,550.00 | 15,850.00 | 15,160.00 | 15,310.00 | - | -4.91% | 1,357,712 |
| Jul 23, 2025 | 14,990.00 | 16,120.00 | 14,720.00 | 16,100.00 | - | 13.06% | 4,992,374 |
| Jul 22, 2025 | 14,610.00 | 14,620.00 | 14,150.00 | 14,240.00 | - | -2.47% | 207,995 |
| Jul 21, 2025 | 14,580.00 | 14,750.00 | 14,480.00 | 14,600.00 | - | 1.46% | 250,338 |
| Jul 18, 2025 | 14,280.00 | 14,850.00 | 14,160.00 | 14,390.00 | - | 1.48% | 531,735 |
| Jul 17, 2025 | 14,340.00 | 14,470.00 | 14,150.00 | 14,180.00 | - | -0.84% | 212,690 |
| Jul 16, 2025 | 14,200.00 | 15,080.00 | 14,150.00 | 14,300.00 | - | 1.06% | 1,516,231 |
| Jul 15, 2025 | 14,370.00 | 14,380.00 | 14,050.00 | 14,150.00 | - | -2.08% | 295,635 |
| Jul 14, 2025 | 14,710.00 | 15,040.00 | 14,180.00 | 14,450.00 | - | -2.76% | 420,072 |
| Jul 11, 2025 | 14,930.00 | 15,030.00 | 14,680.00 | 14,860.00 | - | 0.75% | 303,431 |
| Jul 10, 2025 | 15,090.00 | 15,150.00 | 14,730.00 | 14,750.00 | - | -1.60% | 438,487 |
| Jul 9, 2025 | 15,260.00 | 15,380.00 | 14,920.00 | 14,990.00 | - | -4.89% | 882,306 |
| Jul 8, 2025 | 14,330.00 | 16,550.00 | 14,300.00 | 15,760.00 | - | 10.75% | 8,013,240 |
| Jul 7, 2025 | 14,250.00 | 14,280.00 | 13,710.00 | 14,230.00 | - | 0.85% | 326,370 |
| Jul 4, 2025 | 14,950.00 | 15,520.00 | 14,010.00 | 14,110.00 | - | -2.22% | 1,923,218 |
| Jul 3, 2025 | 14,440.00 | 14,800.00 | 14,220.00 | 14,430.00 | - | 0.35% | 501,164 |
| Jul 2, 2025 | 14,710.00 | 14,820.00 | 14,200.00 | 14,380.00 | - | -1.98% | 397,793 |
| Jul 1, 2025 | 15,000.00 | 15,240.00 | 14,640.00 | 14,670.00 | - | -6.68% | 1,103,806 |