Skip to main content
Next Entertainment World Co., Ltd. (KOSDAQ:160550)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,734.00
-98.00 (-5.35%)
At close: Mar 9, 2026

Next Entertainment World Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,784.001,840.001,784.001,832.001,832.001.22%69,486
Mar 5, 20261,730.001,820.001,730.001,810.001,810.006.47%147,264
Mar 4, 20261,840.001,884.001,687.001,700.001,700.00-9.43%392,946
Mar 3, 20261,940.001,947.001,860.001,877.001,877.00-3.60%228,876
Feb 27, 20261,970.001,970.001,946.001,947.001,947.00-1.17%155,061
Feb 26, 20262,005.002,010.001,960.001,970.001,970.00-1.50%325,725
Feb 25, 20262,035.002,040.002,000.002,000.002,000.00-1.48%297,336
Feb 24, 20262,025.002,040.002,005.002,030.002,030.000.25%120,284
Feb 23, 20262,050.002,070.002,000.002,025.002,025.00-1.22%419,362
Feb 20, 20262,085.002,085.002,030.002,050.002,050.00-1.91%293,390
Feb 19, 20262,245.002,245.002,060.002,090.002,090.00-9.52%1,113,011
Feb 13, 20262,420.002,420.002,310.002,310.002,310.00-5.71%540,479
Feb 12, 20262,550.002,590.002,400.002,450.002,450.00-6.67%769,476
Feb 11, 20262,560.002,635.002,400.002,625.002,625.001.74%649,094
Feb 10, 20262,585.002,605.002,505.002,580.002,580.00-0.19%302,921
Feb 9, 20262,500.002,600.002,475.002,585.002,585.007.26%699,271
Feb 6, 20262,430.002,435.002,295.002,410.002,410.00-0.82%207,992
Feb 5, 20262,405.002,440.002,355.002,430.002,430.000.62%223,720
Feb 4, 20262,320.002,425.002,295.002,415.002,415.004.09%300,145
Feb 3, 20262,280.002,340.002,280.002,320.002,320.002.88%120,389
Feb 2, 20262,300.002,330.002,235.002,255.002,255.00-2.80%138,817
Jan 30, 20262,345.002,345.002,275.002,320.002,320.00-1.07%93,129
Jan 29, 20262,295.002,350.002,265.002,345.002,345.001.52%110,936
Jan 28, 20262,385.002,385.002,290.002,310.002,310.00-0.86%169,959
Jan 27, 20262,280.002,385.002,260.002,330.002,330.002.19%187,176
Jan 26, 20262,195.002,280.002,195.002,280.002,280.003.17%180,374
Jan 23, 20262,170.002,215.002,155.002,210.002,210.001.14%95,513
Jan 22, 20262,185.002,205.002,150.002,185.002,185.00-48,038
Jan 21, 20262,210.002,225.002,165.002,185.002,185.00-2.46%82,957
Jan 20, 20262,230.002,275.002,200.002,240.002,240.000.67%121,126
Jan 19, 20262,275.002,320.002,210.002,225.002,225.00-1.98%164,454
Jan 16, 20262,205.002,270.002,160.002,270.002,270.002.95%111,933
Jan 15, 20262,225.002,240.002,180.002,205.002,205.00-0.90%77,433
Jan 14, 20262,220.002,260.002,200.002,225.002,225.000.23%56,268
Jan 13, 20262,330.002,330.002,200.002,220.002,220.00-2.63%86,630
Jan 12, 20262,170.002,355.002,100.002,280.002,280.005.07%302,466
Jan 9, 20262,145.002,190.002,110.002,170.002,170.001.17%39,819
Jan 8, 20262,155.002,165.002,105.002,145.002,145.00-1.15%59,857
Jan 7, 20262,165.002,180.002,115.002,170.002,170.000.23%93,293
Jan 6, 20262,235.002,235.002,165.002,165.002,165.00-3.35%93,740
Jan 5, 20262,270.002,335.002,195.002,240.002,240.00-2.61%169,877
Jan 2, 20262,245.002,380.002,245.002,300.002,300.002.91%360,046
Dec 30, 20252,080.002,265.002,080.002,235.002,235.005.18%250,747
Dec 29, 20252,085.002,165.002,060.002,125.002,125.001.92%115,030
Dec 26, 20252,065.002,140.002,045.002,085.002,085.001.71%99,439
Dec 24, 20252,020.002,050.002,000.002,050.002,050.001.49%46,918
Dec 23, 20252,050.002,050.002,000.002,020.002,020.00-1.46%96,028
Dec 22, 20252,130.002,130.002,040.002,050.002,050.00-1.91%60,835
Dec 19, 20252,075.002,130.002,060.002,090.002,090.001.46%50,425
Dec 18, 20252,060.002,115.002,020.002,060.002,060.00-61,048
Dec 17, 20252,000.002,060.001,995.002,060.002,060.001.98%49,015
Dec 16, 20252,065.002,065.001,997.002,020.002,020.00-1.46%85,598
Dec 15, 20252,070.002,075.002,010.002,050.002,050.00-0.24%77,894
Dec 12, 20252,075.002,075.002,035.002,055.002,055.00-47,461
Dec 11, 20252,070.002,085.002,050.002,055.002,055.00-0.72%43,231
Dec 10, 20252,060.002,135.002,060.002,070.002,070.000.73%52,440
Dec 9, 20252,065.002,080.002,050.002,055.002,055.00-0.96%32,585
Dec 8, 20252,135.002,135.002,060.002,075.002,075.00-0.72%41,769
Dec 5, 20252,090.002,140.002,070.002,090.002,090.00-72,181
Dec 4, 20252,130.002,130.002,080.002,090.002,090.00-1.88%30,250
Dec 3, 20252,190.002,190.002,110.002,130.002,130.00-1.39%103,761
Dec 2, 20252,110.002,160.002,110.002,160.002,160.001.65%30,658
Dec 1, 20252,100.002,200.002,100.002,125.002,125.000.71%74,250
Nov 28, 20252,095.002,160.002,090.002,110.002,110.00-34,511
Nov 27, 20252,105.002,125.002,040.002,110.002,110.000.24%52,585
Nov 26, 20252,120.002,150.002,075.002,105.002,105.001.20%55,840
Nov 25, 20252,100.002,140.002,050.002,080.002,080.000.48%51,095
Nov 24, 20252,135.002,185.002,070.002,070.002,070.00-3.04%35,370
Nov 21, 20252,170.002,170.002,090.002,135.002,135.000.23%62,360
Nov 20, 20252,005.002,205.002,005.002,130.002,130.005.45%157,758
Nov 19, 20252,045.002,085.001,999.002,020.002,020.00-2.18%90,490
Nov 18, 20252,060.002,080.002,035.002,065.002,065.000.24%82,164
Nov 17, 20252,040.002,120.002,040.002,060.002,060.000.73%120,940
Nov 14, 20252,050.002,070.001,998.002,045.002,045.000.25%53,835
Nov 13, 20252,020.002,055.002,000.002,040.002,040.000.25%24,213
Nov 12, 20251,997.002,045.001,989.002,035.002,035.001.90%29,682
Nov 11, 20252,025.002,045.001,993.001,997.001,997.00-1.14%50,826
Nov 10, 20251,969.002,025.001,966.002,020.002,020.001.61%45,175
Nov 7, 20252,005.002,030.001,944.001,988.001,988.00-0.85%144,034
Nov 6, 20252,020.002,095.001,998.002,005.002,005.00-0.74%67,053
Nov 5, 20252,110.002,110.001,998.002,020.002,020.00-2.42%186,279
Nov 4, 20252,120.002,165.002,065.002,070.002,070.00-2.82%191,253
Nov 3, 20252,170.002,190.002,115.002,130.002,130.00-1.16%170,686
Oct 31, 20252,180.002,180.002,120.002,155.002,155.00-0.46%102,420
Oct 30, 20252,155.002,215.002,150.002,165.002,165.000.70%106,591
Oct 29, 20252,175.002,195.002,135.002,150.002,150.00-1.60%92,479
Oct 28, 20252,225.002,225.002,170.002,185.002,185.000.23%78,988
Oct 27, 20252,170.002,242.002,170.002,180.002,180.000.46%70,337
Oct 24, 20252,265.002,270.002,145.002,170.002,170.00-1.36%115,667
Oct 23, 20252,235.002,295.002,190.002,200.002,200.00-1.35%65,295
Oct 22, 20252,230.002,260.002,185.002,230.002,230.00-60,951
Oct 21, 20252,295.002,295.002,230.002,230.002,230.00-2.19%83,887
Oct 20, 20252,230.002,300.002,190.002,280.002,280.002.24%85,159
Oct 17, 20252,265.002,265.002,225.002,230.002,230.00-1.55%123,064
Oct 16, 20252,305.002,320.002,230.002,265.002,265.00-2.37%132,367
Oct 15, 20252,285.002,320.002,280.002,320.002,320.001.31%69,617
Oct 14, 20252,380.002,380.002,280.002,290.002,290.00-3.78%138,272
Oct 13, 20252,300.002,380.002,250.002,380.002,380.002.81%152,795
Oct 10, 20252,420.002,420.002,290.002,315.002,315.00-4.34%208,619
Oct 2, 20252,460.002,460.002,400.002,420.002,420.00-64,770