NEXTEEL Co., Ltd. (KRX:092790)
South Korea · Delayed Price · Currency is KRW 13,400
-850 (-5.96%)
At close: Sep 23, 2026
NEXTEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,120.00 | 14,120.00 | 13,290.00 | 13,400.00 | 13,400.00 | -5.96% | 465,833 |
| Sep 22, 2026 | 13,900.00 | 14,750.00 | 13,760.00 | 14,250.00 | 14,250.00 | 2.15% | 1,088,473 |
| Sep 21, 2026 | 14,210.00 | 14,230.00 | 13,680.00 | 13,950.00 | 13,950.00 | -0.71% | 328,560 |
| Sep 18, 2026 | 14,030.00 | 14,300.00 | 13,950.00 | 14,050.00 | 14,050.00 | 0.50% | 255,920 |
| Sep 17, 2026 | 13,720.00 | 14,100.00 | 13,670.00 | 13,980.00 | 13,980.00 | 0.36% | 249,351 |
| Sep 16, 2026 | 13,880.00 | 14,460.00 | 13,850.00 | 13,930.00 | 13,930.00 | -0.64% | 381,557 |
| Sep 15, 2026 | 14,580.00 | 14,640.00 | 13,880.00 | 14,020.00 | 14,020.00 | -5.46% | 538,759 |
| Sep 14, 2026 | 14,380.00 | 15,400.00 | 14,290.00 | 14,830.00 | 14,830.00 | 3.13% | 1,916,010 |
| Sep 11, 2026 | 14,360.00 | 15,360.00 | 14,170.00 | 14,380.00 | 14,380.00 | 0.07% | 3,306,308 |
| Sep 10, 2026 | 13,540.00 | 16,100.00 | 13,460.00 | 14,370.00 | 14,370.00 | 7.96% | 8,271,229 |
| Sep 9, 2026 | 13,350.00 | 14,100.00 | 13,250.00 | 13,310.00 | 13,310.00 | 1.37% | 1,832,924 |
| Sep 8, 2026 | 13,380.00 | 13,720.00 | 13,030.00 | 13,130.00 | 13,130.00 | -0.83% | 729,753 |
| Sep 7, 2026 | 13,170.00 | 13,500.00 | 13,000.00 | 13,240.00 | 13,240.00 | 1.92% | 580,635 |
| Sep 4, 2026 | 12,850.00 | 13,170.00 | 12,710.00 | 12,990.00 | 12,990.00 | - | 309,671 |
| Sep 3, 2026 | 13,780.00 | 14,250.00 | 12,720.00 | 12,990.00 | 12,990.00 | 2.44% | 2,539,482 |
| Sep 2, 2026 | 12,720.00 | 12,850.00 | 12,560.00 | 12,680.00 | 12,680.00 | -0.78% | 123,916 |
| Sep 1, 2026 | 12,680.00 | 13,010.00 | 12,600.00 | 12,780.00 | 12,780.00 | 1.35% | 183,214 |
| Aug 31, 2026 | 12,710.00 | 12,720.00 | 12,300.00 | 12,610.00 | 12,610.00 | -0.94% | 94,606 |
| Aug 28, 2026 | 12,600.00 | 12,950.00 | 12,460.00 | 12,730.00 | 12,730.00 | 1.11% | 258,700 |
| Aug 27, 2026 | 12,440.00 | 12,900.00 | 12,380.00 | 12,590.00 | 12,590.00 | 2.27% | 221,569 |
| Aug 26, 2026 | 12,130.00 | 12,700.00 | 12,060.00 | 12,310.00 | 12,310.00 | 1.74% | 342,108 |
| Aug 25, 2026 | 11,680.00 | 12,120.00 | 11,440.00 | 12,100.00 | 12,100.00 | 1.85% | 131,277 |
| Aug 24, 2026 | 11,800.00 | 11,990.00 | 11,500.00 | 11,880.00 | 11,880.00 | 0.76% | 135,311 |
| Aug 21, 2026 | 11,590.00 | 12,100.00 | 11,310.00 | 11,790.00 | 11,790.00 | 0.77% | 198,995 |
| Aug 20, 2026 | 11,470.00 | 11,920.00 | 11,440.00 | 11,700.00 | 11,700.00 | 3.17% | 164,775 |
| Aug 19, 2026 | 11,430.00 | 11,740.00 | 11,200.00 | 11,340.00 | 11,340.00 | -3.49% | 188,530 |
| Aug 18, 2026 | 12,850.00 | 12,850.00 | 11,730.00 | 11,750.00 | 11,750.00 | -9.06% | 516,365 |
| Aug 14, 2026 | 13,040.00 | 13,230.00 | 12,670.00 | 12,920.00 | 12,920.00 | -1.30% | 285,929 |
| Aug 13, 2026 | 13,040.00 | 13,290.00 | 12,960.00 | 13,090.00 | 13,090.00 | 1.00% | 271,194 |
| Aug 12, 2026 | 13,150.00 | 13,290.00 | 12,930.00 | 12,960.00 | 12,960.00 | -2.19% | 233,090 |
| Aug 11, 2026 | 12,920.00 | 13,950.00 | 12,880.00 | 13,250.00 | 13,250.00 | 2.95% | 824,346 |
| Aug 10, 2026 | 12,230.00 | 13,300.00 | 12,200.00 | 12,870.00 | 12,870.00 | 4.63% | 1,418,639 |
| Aug 7, 2026 | 12,170.00 | 14,200.00 | 11,920.00 | 12,300.00 | 12,300.00 | 1.91% | 4,207,934 |
| Aug 6, 2026 | 12,030.00 | 12,300.00 | 11,800.00 | 12,070.00 | 12,070.00 | -0.25% | 153,508 |
| Aug 5, 2026 | 11,420.00 | 12,190.00 | 11,420.00 | 12,100.00 | 12,100.00 | 7.56% | 211,206 |
| Aug 4, 2026 | 10,690.00 | 11,440.00 | 10,690.00 | 11,250.00 | 11,250.00 | 5.24% | 174,963 |
| Aug 3, 2026 | 10,710.00 | 11,140.00 | 10,690.00 | 10,690.00 | 10,690.00 | -1.02% | 172,665 |
| Jul 31, 2026 | 10,390.00 | 10,860.00 | 10,360.00 | 10,800.00 | 10,800.00 | 5.99% | 183,876 |
| Jul 30, 2026 | 9,700.00 | 11,030.00 | 9,700.00 | 10,190.00 | 10,190.00 | -2.02% | 254,744 |
| Jul 29, 2026 | 10,870.00 | 11,220.00 | 10,060.00 | 10,400.00 | 10,400.00 | -5.45% | 314,198 |
| Jul 28, 2026 | 11,460.00 | 11,840.00 | 10,770.00 | 11,000.00 | 11,000.00 | -6.38% | 311,589 |
| Jul 27, 2026 | 11,840.00 | 12,150.00 | 11,610.00 | 11,750.00 | 11,750.00 | -0.42% | 165,669 |
| Jul 24, 2026 | 11,710.00 | 12,590.00 | 11,580.00 | 11,800.00 | 11,800.00 | 0.25% | 434,913 |
| Jul 23, 2026 | 11,150.00 | 12,060.00 | 11,110.00 | 11,770.00 | 11,770.00 | 8.38% | 370,535 |
| Jul 22, 2026 | 11,100.00 | 11,290.00 | 10,860.00 | 10,860.00 | 10,860.00 | -0.55% | 209,539 |
| Jul 21, 2026 | 10,530.00 | 11,020.00 | 10,390.00 | 10,920.00 | 10,920.00 | 1.49% | 229,207 |
| Jul 20, 2026 | 11,060.00 | 11,460.00 | 10,730.00 | 10,760.00 | 10,760.00 | -2.71% | 351,945 |
| Jul 16, 2026 | 11,050.00 | 11,790.00 | 10,790.00 | 11,060.00 | 11,060.00 | -0.45% | 287,570 |
| Jul 15, 2026 | 10,910.00 | 11,420.00 | 10,910.00 | 11,110.00 | 11,110.00 | 2.78% | 239,578 |
| Jul 14, 2026 | 10,620.00 | 10,950.00 | 10,360.00 | 10,810.00 | 10,810.00 | 2.85% | 256,134 |