NEXTEEL Co., Ltd. (KRX:092790)
South Korea · Delayed Price · Currency is KRW 17,750
-2,010 (-10.17%)
At close: May 20, 2026
NEXTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 18,660.00 | 19,440.00 | 17,800.00 | 17,850.00 | - | -9.67% | 5,836,932 |
| May 19, 2026 | 18,400.00 | 20,650.00 | 17,200.00 | 19,760.00 | 19,760.00 | 4.38% | 1,034,074 |
| May 18, 2026 | 19,320.00 | 19,480.00 | 18,050.00 | 18,930.00 | 18,930.00 | -8.55% | 805,609 |
| May 15, 2026 | 18,370.00 | 21,700.00 | 17,320.00 | 20,700.00 | 20,700.00 | 12.07% | 4,462,831 |
| May 14, 2026 | 18,280.00 | 19,270.00 | 18,270.00 | 18,470.00 | 18,470.00 | -1.60% | 384,852 |
| May 13, 2026 | 16,960.00 | 19,500.00 | 16,960.00 | 18,770.00 | 18,770.00 | 8.12% | 1,691,838 |
| May 12, 2026 | 18,680.00 | 18,900.00 | 17,180.00 | 17,360.00 | 17,360.00 | -7.07% | 639,783 |
| May 11, 2026 | 19,520.00 | 19,690.00 | 18,630.00 | 18,680.00 | 18,680.00 | -5.85% | 465,166 |
| May 8, 2026 | 20,150.00 | 20,300.00 | 19,300.00 | 19,840.00 | 19,840.00 | -5.75% | 635,403 |
| May 7, 2026 | 19,800.00 | 23,000.00 | 18,940.00 | 21,050.00 | 21,050.00 | 4.47% | 4,708,116 |
| May 6, 2026 | 20,550.00 | 21,100.00 | 19,670.00 | 20,150.00 | 20,150.00 | 7.18% | 1,332,547 |
| May 4, 2026 | 20,200.00 | 20,200.00 | 18,800.00 | 18,800.00 | 18,800.00 | -7.39% | 1,060,383 |
| Apr 30, 2026 | 21,150.00 | 21,150.00 | 20,000.00 | 20,300.00 | 20,300.00 | -7.09% | 1,053,740 |
| Apr 29, 2026 | 22,350.00 | 22,450.00 | 20,150.00 | 21,850.00 | 21,850.00 | 1.16% | 3,065,709 |
| Apr 28, 2026 | 17,050.00 | 21,600.00 | 16,710.00 | 21,600.00 | 21,600.00 | 29.89% | 7,005,553 |
| Apr 27, 2026 | 16,200.00 | 16,700.00 | 15,910.00 | 16,630.00 | 16,630.00 | 4.85% | 608,696 |
| Apr 24, 2026 | 15,520.00 | 16,040.00 | 15,440.00 | 15,860.00 | 15,860.00 | 2.26% | 384,144 |
| Apr 23, 2026 | 16,140.00 | 16,190.00 | 15,300.00 | 15,510.00 | 15,510.00 | -4.26% | 540,786 |
| Apr 22, 2026 | 16,560.00 | 16,730.00 | 16,090.00 | 16,200.00 | 16,200.00 | -1.10% | 503,717 |
| Apr 21, 2026 | 16,670.00 | 16,740.00 | 16,230.00 | 16,380.00 | 16,380.00 | -2.15% | 718,353 |
| Apr 20, 2026 | 16,810.00 | 17,150.00 | 16,350.00 | 16,740.00 | 16,740.00 | 4.30% | 1,630,624 |
| Apr 17, 2026 | 16,230.00 | 16,330.00 | 15,900.00 | 16,050.00 | 16,050.00 | -0.80% | 442,234 |
| Apr 16, 2026 | 16,630.00 | 16,720.00 | 16,030.00 | 16,180.00 | 16,180.00 | -3.98% | 762,739 |
| Apr 15, 2026 | 17,230.00 | 17,240.00 | 16,490.00 | 16,850.00 | 16,850.00 | -2.94% | 1,359,432 |
| Apr 14, 2026 | 17,540.00 | 17,970.00 | 16,750.00 | 17,360.00 | 17,360.00 | -1.42% | 2,487,069 |
| Apr 13, 2026 | 18,140.00 | 18,560.00 | 17,200.00 | 17,610.00 | 17,610.00 | 6.73% | 3,653,096 |
| Apr 10, 2026 | 17,000.00 | 17,250.00 | 16,300.00 | 16,500.00 | 16,500.00 | -1.96% | 2,282,851 |
| Apr 9, 2026 | 14,170.00 | 17,760.00 | 14,050.00 | 16,830.00 | 16,830.00 | 14.80% | 14,634,870 |
| Apr 8, 2026 | 13,900.00 | 14,870.00 | 13,310.00 | 14,660.00 | 14,660.00 | 4.71% | 3,219,333 |
| 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% | 6,107,663 |
| Apr 2, 2026 | 11,900.00 | 13,200.00 | 11,430.00 | 12,290.00 | 12,290.00 | 5.95% | 2,693,020 |
| 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% | 261,565 |
| 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% | 331,845 |
| Mar 10, 2026 | 11,420.00 | 11,420.00 | 11,000.00 | 11,190.00 | 11,190.00 | 0.09% | 161,195 |