Skip to main content
Next Entertainment World Co., Ltd. (KOSDAQ:160550)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,791.00
-40.00 (-2.18%)
At close: Apr 28, 2026

Next Entertainment World Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,831.001,833.001,788.001,791.001,791.00-2.18%127,784
Apr 27, 20261,840.001,850.001,828.001,831.001,831.00-0.22%34,297
Apr 24, 20261,840.001,840.001,802.001,835.001,835.000.49%32,107
Apr 23, 20261,864.001,873.001,818.001,826.001,826.00-2.09%55,834
Apr 22, 20261,868.001,868.001,829.001,865.001,865.00-0.16%66,327
Apr 21, 20261,906.001,917.001,860.001,868.001,868.00-1.89%85,082
Apr 20, 20261,889.001,931.001,875.001,904.001,904.001.01%97,925
Apr 17, 20261,843.001,885.001,841.001,885.001,885.002.39%104,616
Apr 16, 20261,840.001,848.001,821.001,841.001,841.001.21%68,019
Apr 15, 20261,858.001,858.001,814.001,819.001,819.00-1.14%50,203
Apr 14, 20261,822.001,850.001,822.001,840.001,840.000.99%42,892
Apr 13, 20261,850.001,851.001,821.001,822.001,822.00-1.57%47,048
Apr 10, 20261,805.001,853.001,805.001,851.001,851.002.55%87,285
Apr 9, 20261,789.001,810.001,700.001,805.001,805.001.80%69,947
Apr 8, 20261,732.001,775.001,702.001,773.001,773.004.36%133,695
Apr 7, 20261,692.001,721.001,692.001,699.001,699.00-0.35%71,927
Apr 6, 20261,721.001,739.001,691.001,705.001,705.00-0.41%74,041
Apr 3, 20261,710.001,719.001,692.001,712.001,712.000.82%44,898
Apr 2, 20261,768.001,810.001,690.001,698.001,698.00-3.96%166,455
Apr 1, 20261,768.001,880.001,730.001,768.001,768.002.20%104,388
Mar 31, 20261,755.001,766.001,730.001,730.001,730.00-1.42%38,642
Mar 30, 20261,771.001,771.001,732.001,755.001,755.00-2.45%66,706
Mar 27, 20261,782.001,815.001,755.001,799.001,799.00-0.33%24,526
Mar 26, 20261,803.001,881.001,803.001,805.001,805.000.06%103,980
Mar 25, 20261,761.001,807.001,761.001,804.001,804.002.79%19,171
Mar 24, 20261,760.001,810.001,751.001,755.001,755.000.23%65,791
Mar 23, 20261,827.001,827.001,751.001,751.001,751.00-4.16%49,708
Mar 20, 20261,788.001,838.001,759.001,827.001,827.003.40%70,413
Mar 19, 20261,770.001,778.001,753.001,767.001,767.00-1.01%31,649
Mar 18, 20261,830.001,830.001,750.001,785.001,785.000.17%104,023
Mar 17, 20261,780.001,799.001,776.001,782.001,782.000.11%40,520
Mar 16, 20261,772.001,800.001,754.001,780.001,780.00-0.34%33,362
Mar 13, 20261,760.001,787.001,718.001,786.001,786.000.62%53,862
Mar 12, 20261,799.001,802.001,750.001,775.001,775.00-1.39%81,855
Mar 11, 20261,780.001,840.001,770.001,800.001,800.001.12%123,076
Mar 10, 20261,780.001,789.001,750.001,780.001,780.002.65%39,520
Mar 9, 20261,820.001,820.001,718.001,734.001,734.00-5.35%96,931
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