NEXTEEL Co., Ltd. (KRX:092790)
South Korea · Delayed Price · Currency is KRW 16,430
+1,770 (12.07%)
Last updated: Apr 9, 2026, 1:53 PM KST
NEXTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 13,900.00 | 14,870.00 | 13,310.00 | 14,660.00 | 14,660.00 | 4.71% | 3,219,327 |
| Apr 7, 2026 | 14,590.00 | 15,110.00 | 13,770.00 | 14,000.00 | 14,000.00 | -6.60% | 1,348,309 |
| Apr 6, 2026 | 14,260.00 | 16,200.00 | 13,770.00 | 14,990.00 | 14,990.00 | 0.47% | 6,653,394 |
| Apr 3, 2026 | 14,620.00 | 15,400.00 | 13,530.00 | 14,920.00 | 14,920.00 | 21.40% | 6,107,574 |
| Apr 2, 2026 | 11,900.00 | 13,200.00 | 11,430.00 | 12,290.00 | 12,290.00 | 5.95% | 2,692,955 |
| Apr 1, 2026 | 11,150.00 | 11,670.00 | 11,150.00 | 11,600.00 | 11,600.00 | 6.91% | 152,161 |
| Mar 31, 2026 | 11,390.00 | 11,630.00 | 10,810.00 | 10,850.00 | 10,850.00 | -4.99% | 194,018 |
| Mar 30, 2026 | 10,950.00 | 11,650.00 | 10,880.00 | 11,420.00 | 11,420.00 | 0.44% | 137,253 |
| Mar 27, 2026 | 11,330.00 | 11,470.00 | 11,000.00 | 11,370.00 | 11,370.00 | -1.30% | 105,111 |
| Mar 26, 2026 | 12,050.00 | 12,050.00 | 11,510.00 | 11,520.00 | 11,520.00 | -4.48% | 134,718 |
| Mar 25, 2026 | 12,140.00 | 12,240.00 | 11,730.00 | 12,060.00 | 12,060.00 | 0.84% | 156,784 |
| Mar 24, 2026 | 12,400.00 | 12,410.00 | 11,610.00 | 11,960.00 | 11,960.00 | 0.67% | 192,557 |
| Mar 23, 2026 | 12,790.00 | 12,840.00 | 11,840.00 | 11,880.00 | 11,880.00 | -5.49% | 316,749 |
| Mar 20, 2026 | 12,380.00 | 12,700.00 | 12,040.00 | 12,570.00 | 12,570.00 | 4.49% | 540,299 |
| Mar 19, 2026 | 11,800.00 | 12,290.00 | 11,780.00 | 12,030.00 | 12,030.00 | 0.25% | 159,974 |
| Mar 18, 2026 | 12,050.00 | 12,150.00 | 11,930.00 | 12,000.00 | 12,000.00 | 0.33% | 191,680 |
| Mar 17, 2026 | 11,900.00 | 12,100.00 | 11,790.00 | 11,960.00 | 11,960.00 | 1.10% | 225,195 |
| Mar 16, 2026 | 11,920.00 | 12,100.00 | 11,750.00 | 11,830.00 | 11,830.00 | 0.51% | 232,826 |
| Mar 13, 2026 | 12,130.00 | 12,190.00 | 11,640.00 | 11,770.00 | 11,770.00 | -3.13% | 261,535 |
| Mar 12, 2026 | 11,710.00 | 12,295.00 | 11,590.00 | 12,150.00 | 12,150.00 | 4.02% | 468,004 |
| Mar 11, 2026 | 11,350.00 | 11,990.00 | 11,350.00 | 11,680.00 | 11,680.00 | 4.38% | 331,768 |
| Mar 10, 2026 | 11,420.00 | 11,420.00 | 11,000.00 | 11,190.00 | 11,190.00 | 0.09% | 161,195 |
| Mar 9, 2026 | 10,410.00 | 11,400.00 | 10,410.00 | 11,180.00 | 11,180.00 | 1.64% | 331,363 |
| Mar 6, 2026 | 10,510.00 | 11,080.00 | 10,410.00 | 11,000.00 | 11,000.00 | 2.33% | 146,447 |
| Mar 5, 2026 | 10,350.00 | 10,850.00 | 10,350.00 | 10,750.00 | 10,750.00 | 8.48% | 158,053 |
| Mar 4, 2026 | 11,070.00 | 11,110.00 | 9,890.00 | 9,910.00 | 9,910.00 | -13.30% | 343,778 |
| Mar 3, 2026 | 11,840.00 | 11,990.00 | 11,290.00 | 11,430.00 | 11,430.00 | -1.97% | 239,825 |
| Feb 27, 2026 | 11,390.00 | 12,120.00 | 11,230.00 | 11,660.00 | 11,660.00 | 2.73% | 405,226 |
| Feb 26, 2026 | 11,870.00 | 11,870.00 | 11,330.00 | 11,350.00 | 11,350.00 | -3.73% | 261,648 |
| Feb 25, 2026 | 12,030.00 | 12,230.00 | 11,600.00 | 11,790.00 | 11,790.00 | -1.01% | 384,682 |
| Feb 24, 2026 | 12,190.00 | 12,250.00 | 11,810.00 | 11,910.00 | 11,910.00 | -1.33% | 219,257 |
| Feb 23, 2026 | 12,840.00 | 12,850.00 | 11,960.00 | 12,070.00 | 12,070.00 | -5.48% | 559,131 |
| Feb 20, 2026 | 12,510.00 | 12,950.00 | 12,190.00 | 12,770.00 | 12,770.00 | 8.68% | 1,369,623 |
| Feb 19, 2026 | 11,450.00 | 11,820.00 | 11,380.00 | 11,750.00 | 11,750.00 | 3.07% | 322,723 |
| Feb 13, 2026 | 11,120.00 | 11,830.00 | 10,860.00 | 11,400.00 | 11,400.00 | 1.97% | 546,034 |
| Feb 12, 2026 | 11,230.00 | 11,230.00 | 11,070.00 | 11,180.00 | 11,180.00 | 0.36% | 89,487 |
| Feb 11, 2026 | 11,290.00 | 11,370.00 | 11,100.00 | 11,140.00 | 11,140.00 | -0.45% | 114,176 |
| Feb 10, 2026 | 11,130.00 | 11,250.00 | 11,000.00 | 11,190.00 | 11,190.00 | 0.63% | 94,846 |
| Feb 9, 2026 | 10,870.00 | 11,160.00 | 10,870.00 | 11,120.00 | 11,120.00 | 3.25% | 95,232 |
| Feb 6, 2026 | 10,950.00 | 10,950.00 | 10,450.00 | 10,770.00 | 10,770.00 | -2.36% | 108,799 |
| Feb 5, 2026 | 11,290.00 | 11,330.00 | 10,950.00 | 11,030.00 | 11,030.00 | -2.22% | 146,153 |
| Feb 4, 2026 | 10,950.00 | 11,290.00 | 10,940.00 | 11,280.00 | 11,280.00 | 1.81% | 141,447 |
| Feb 3, 2026 | 10,760.00 | 11,090.00 | 10,700.00 | 11,080.00 | 11,080.00 | 4.73% | 128,742 |
| Feb 2, 2026 | 11,000.00 | 11,100.00 | 10,560.00 | 10,580.00 | 10,580.00 | -5.87% | 179,839 |
| Jan 30, 2026 | 11,380.00 | 11,470.00 | 11,160.00 | 11,240.00 | 11,240.00 | -2.18% | 200,511 |
| Jan 29, 2026 | 11,220.00 | 11,540.00 | 11,040.00 | 11,490.00 | 11,490.00 | 1.68% | 267,495 |
| Jan 28, 2026 | 11,540.00 | 11,570.00 | 11,290.00 | 11,300.00 | 11,300.00 | -3.09% | 303,450 |
| Jan 27, 2026 | 11,410.00 | 11,740.00 | 11,310.00 | 11,660.00 | 11,660.00 | 5.33% | 657,610 |
| Jan 26, 2026 | 11,070.00 | 11,180.00 | 10,920.00 | 11,070.00 | 11,070.00 | -2.04% | 300,929 |
| Jan 23, 2026 | 11,480.00 | 11,490.00 | 11,190.00 | 11,300.00 | 11,300.00 | -3.42% | 464,150 |