NEXTEEL Co., Ltd. (KRX:092790)
South Korea · Delayed Price · Currency is KRW 9,450.00
+230.00 (2.49%)
At close: Dec 19, 2025
NEXTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9,230.00 | 9,580.00 | 9,170.00 | 9,450.00 | 9,450.00 | 2.49% | 112,404 |
| Dec 18, 2025 | 9,320.00 | 9,430.00 | 9,200.00 | 9,220.00 | 9,220.00 | -2.64% | 105,938 |
| Dec 17, 2025 | 9,350.00 | 9,550.00 | 9,340.00 | 9,470.00 | 9,470.00 | 1.61% | 80,164 |
| Dec 16, 2025 | 9,610.00 | 9,690.00 | 9,290.00 | 9,320.00 | 9,320.00 | -3.72% | 208,421 |
| Dec 15, 2025 | 9,800.00 | 9,840.00 | 9,630.00 | 9,680.00 | 9,680.00 | -1.73% | 112,492 |
| Dec 12, 2025 | 9,630.00 | 9,870.00 | 9,630.00 | 9,850.00 | 9,850.00 | 2.50% | 133,006 |
| Dec 11, 2025 | 9,520.00 | 9,870.00 | 9,490.00 | 9,610.00 | 9,610.00 | 0.84% | 166,113 |
| Dec 10, 2025 | 9,820.00 | 9,830.00 | 9,510.00 | 9,530.00 | 9,530.00 | -2.95% | 263,137 |
| Dec 9, 2025 | 9,880.00 | 9,930.00 | 9,810.00 | 9,820.00 | 9,820.00 | -1.11% | 54,436 |
| Dec 8, 2025 | 10,010.00 | 10,040.00 | 9,890.00 | 9,930.00 | 9,930.00 | -0.80% | 97,344 |
| Dec 5, 2025 | 9,680.00 | 10,020.00 | 9,640.00 | 10,010.00 | 10,010.00 | 3.41% | 136,861 |
| Dec 4, 2025 | 9,800.00 | 9,810.00 | 9,670.00 | 9,680.00 | 9,680.00 | -1.22% | 86,272 |
| Dec 3, 2025 | 9,710.00 | 9,880.00 | 9,590.00 | 9,800.00 | 9,800.00 | 1.03% | 152,049 |
| Dec 2, 2025 | 9,670.00 | 9,760.00 | 9,650.00 | 9,700.00 | 9,700.00 | - | 97,746 |
| Dec 1, 2025 | 9,740.00 | 10,160.00 | 9,680.00 | 9,700.00 | 9,700.00 | -0.31% | 231,778 |
| Nov 28, 2025 | 9,650.00 | 9,950.00 | 9,400.00 | 9,730.00 | 9,730.00 | -6.71% | 842,966 |
| Nov 27, 2025 | 10,220.00 | 10,530.00 | 10,190.00 | 10,430.00 | 10,430.00 | 1.76% | 130,695 |
| Nov 26, 2025 | 10,120.00 | 10,350.00 | 10,050.00 | 10,250.00 | 10,250.00 | 1.28% | 99,486 |
| Nov 25, 2025 | 10,050.00 | 10,430.00 | 9,990.00 | 10,120.00 | 10,120.00 | 0.80% | 75,065 |
| Nov 24, 2025 | 10,120.00 | 10,280.00 | 10,020.00 | 10,040.00 | 10,040.00 | -0.50% | 82,613 |
| Nov 21, 2025 | 10,210.00 | 10,260.00 | 10,070.00 | 10,090.00 | 10,090.00 | -3.17% | 135,861 |
| Nov 20, 2025 | 10,240.00 | 10,540.00 | 10,240.00 | 10,420.00 | 10,420.00 | 1.17% | 72,808 |
| Nov 19, 2025 | 10,380.00 | 10,580.00 | 10,140.00 | 10,300.00 | 10,300.00 | -0.77% | 111,657 |
| Nov 18, 2025 | 10,760.00 | 10,920.00 | 10,340.00 | 10,380.00 | 10,380.00 | -5.21% | 176,527 |
| Nov 17, 2025 | 11,000.00 | 11,150.00 | 10,890.00 | 10,950.00 | 10,950.00 | 0.55% | 94,459 |
| Nov 14, 2025 | 10,850.00 | 11,180.00 | 10,850.00 | 10,890.00 | 10,890.00 | -1.89% | 82,396 |
| Nov 13, 2025 | 11,060.00 | 11,390.00 | 10,960.00 | 11,100.00 | 11,100.00 | 0.27% | 111,096 |
| Nov 12, 2025 | 10,700.00 | 11,090.00 | 10,700.00 | 11,070.00 | 11,070.00 | 3.07% | 100,943 |
| Nov 11, 2025 | 11,130.00 | 11,330.00 | 10,610.00 | 10,740.00 | 10,740.00 | -3.68% | 247,987 |
| Nov 10, 2025 | 10,940.00 | 11,200.00 | 10,900.00 | 11,150.00 | 11,150.00 | 1.92% | 74,188 |
| Nov 7, 2025 | 11,100.00 | 11,210.00 | 10,740.00 | 10,940.00 | 10,940.00 | -2.32% | 195,629 |
| Nov 6, 2025 | 11,290.00 | 11,420.00 | 11,100.00 | 11,200.00 | 11,200.00 | - | 122,897 |
| Nov 5, 2025 | 11,450.00 | 11,510.00 | 11,030.00 | 11,200.00 | 11,200.00 | -3.03% | 200,683 |
| 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 |