NEXTEEL Co., Ltd. (KRX:092790)
South Korea · Delayed Price · Currency is KRW 12,920
-170 (-1.30%)
At close: Aug 14, 2026
NEXTEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 13,040.00 | 13,230.00 | 12,670.00 | 12,920.00 | 12,920.00 | -1.30% | 268,972 |
| Aug 13, 2026 | 13,040.00 | 13,290.00 | 12,960.00 | 13,090.00 | 13,090.00 | 1.00% | 268,886 |
| Aug 12, 2026 | 13,150.00 | 13,290.00 | 12,930.00 | 12,960.00 | 12,960.00 | -2.19% | 230,752 |
| Aug 11, 2026 | 12,920.00 | 13,950.00 | 12,880.00 | 13,250.00 | 13,250.00 | 2.95% | 821,558 |
| Aug 10, 2026 | 12,230.00 | 13,300.00 | 12,200.00 | 12,870.00 | 12,870.00 | 4.63% | 1,412,814 |
| 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% | 206,917 |
| Aug 4, 2026 | 10,690.00 | 11,440.00 | 10,690.00 | 11,250.00 | 11,250.00 | 5.24% | 174,761 |
| Aug 3, 2026 | 10,710.00 | 11,140.00 | 10,690.00 | 10,690.00 | 10,690.00 | -1.02% | 170,910 |
| 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% | 164,893 |
| Jul 24, 2026 | 11,710.00 | 12,590.00 | 11,580.00 | 11,800.00 | 11,800.00 | 0.25% | 430,773 |
| Jul 23, 2026 | 11,150.00 | 12,060.00 | 11,110.00 | 11,770.00 | 11,770.00 | 8.38% | 368,592 |
| Jul 22, 2026 | 11,100.00 | 11,290.00 | 10,860.00 | 10,860.00 | 10,860.00 | -0.55% | 202,505 |
| Jul 21, 2026 | 10,530.00 | 11,020.00 | 10,390.00 | 10,920.00 | 10,920.00 | 1.49% | 227,076 |
| Jul 20, 2026 | 11,060.00 | 11,460.00 | 10,730.00 | 10,760.00 | 10,760.00 | -2.71% | 346,272 |
| Jul 16, 2026 | 11,050.00 | 11,790.00 | 10,790.00 | 11,060.00 | 11,060.00 | -0.45% | 286,069 |
| Jul 15, 2026 | 10,910.00 | 11,420.00 | 10,910.00 | 11,110.00 | 11,110.00 | 2.78% | 235,065 |
| Jul 14, 2026 | 10,620.00 | 10,950.00 | 10,360.00 | 10,810.00 | 10,810.00 | 2.85% | 256,134 |
| Jul 13, 2026 | 11,000.00 | 11,470.00 | 10,420.00 | 10,510.00 | 10,510.00 | -4.45% | 235,403 |
| Jul 10, 2026 | 10,650.00 | 11,290.00 | 10,650.00 | 11,000.00 | 11,000.00 | 3.29% | 202,386 |
| Jul 9, 2026 | 10,250.00 | 10,860.00 | 10,250.00 | 10,650.00 | 10,650.00 | 0.95% | 247,847 |
| Jul 8, 2026 | 10,900.00 | 11,120.00 | 10,400.00 | 10,550.00 | 10,550.00 | -4.87% | 347,137 |
| Jul 7, 2026 | 11,310.00 | 11,490.00 | 10,870.00 | 11,090.00 | 11,090.00 | -3.06% | 227,647 |
| Jul 6, 2026 | 11,500.00 | 11,840.00 | 11,280.00 | 11,440.00 | 11,440.00 | -0.52% | 206,800 |
| Jul 3, 2026 | 11,440.00 | 11,610.00 | 10,990.00 | 11,500.00 | 11,500.00 | 0.52% | 223,520 |
| Jul 2, 2026 | 12,280.00 | 12,280.00 | 11,440.00 | 11,440.00 | 11,440.00 | -8.11% | 307,344 |
| Jul 1, 2026 | 12,310.00 | 12,760.00 | 12,000.00 | 12,450.00 | 12,450.00 | 1.22% | 245,864 |
| Jun 30, 2026 | 12,860.00 | 12,860.00 | 12,000.00 | 12,300.00 | 12,300.00 | -4.28% | 140,090 |
| Jun 29, 2026 | 12,130.00 | 12,970.00 | 12,130.00 | 12,850.00 | 12,850.00 | 3.38% | 174,021 |
| Jun 26, 2026 | 13,160.00 | 13,280.00 | 12,240.00 | 12,430.00 | 12,430.00 | -8.40% | 275,968 |
| Jun 25, 2026 | 14,150.00 | 14,620.00 | 13,470.00 | 13,570.00 | 13,570.00 | -5.57% | 287,142 |
| Jun 24, 2026 | 14,130.00 | 14,920.00 | 14,050.00 | 14,370.00 | 14,370.00 | -1.58% | 343,601 |
| Jun 23, 2026 | 15,200.00 | 16,690.00 | 14,480.00 | 14,600.00 | 14,600.00 | -5.99% | 1,561,762 |
| Jun 22, 2026 | 14,930.00 | 17,210.00 | 14,340.00 | 15,530.00 | 15,530.00 | -0.64% | 1,769,258 |
| Jun 19, 2026 | 16,660.00 | 16,660.00 | 15,120.00 | 15,630.00 | 15,630.00 | -9.60% | 502,805 |
| Jun 18, 2026 | 15,760.00 | 17,950.00 | 15,010.00 | 17,290.00 | 17,290.00 | 7.52% | 2,387,665 |
| Jun 17, 2026 | 17,000.00 | 18,360.00 | 15,910.00 | 16,080.00 | 16,080.00 | 8.36% | 2,314,462 |
| Jun 16, 2026 | 14,330.00 | 14,850.00 | 13,760.00 | 14,840.00 | 14,840.00 | 4.51% | 324,885 |
| Jun 15, 2026 | 14,800.00 | 15,160.00 | 14,190.00 | 14,200.00 | 14,200.00 | -0.49% | 272,823 |
| Jun 12, 2026 | 14,190.00 | 14,760.00 | 14,140.00 | 14,270.00 | 14,270.00 | 3.03% | 235,718 |
| Jun 11, 2026 | 13,980.00 | 14,200.00 | 13,390.00 | 13,850.00 | 13,850.00 | -1.21% | 265,626 |
| Jun 10, 2026 | 14,220.00 | 14,720.00 | 13,550.00 | 14,020.00 | 14,020.00 | 0.79% | 353,477 |
| Jun 9, 2026 | 13,450.00 | 14,200.00 | 13,450.00 | 13,910.00 | 13,910.00 | -0.29% | 329,309 |
| Jun 8, 2026 | 14,000.00 | 14,200.00 | 12,400.00 | 13,950.00 | 13,950.00 | 2.65% | 696,774 |
| Jun 5, 2026 | 13,600.00 | 13,710.00 | 13,160.00 | 13,590.00 | 13,590.00 | -2.79% | 152,452 |