NEXTIN, Inc. (KOSDAQ:348210)
South Korea
· Delayed Price · Currency is KRW 73,300
-2,700 (-3.55%)
At close: Dec 5, 2025
NEXTIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75,300.00 | 76,600.00 | 72,300.00 | 73,300.00 | 73,300.00 | -3.55% | 143,320 |
| Dec 4, 2025 | 70,400.00 | 76,300.00 | 69,900.00 | 76,000.00 | 76,000.00 | 6.44% | 284,735 |
| Dec 3, 2025 | 69,700.00 | 71,700.00 | 69,400.00 | 71,400.00 | 71,400.00 | 2.00% | 112,379 |
| Dec 2, 2025 | 66,400.00 | 70,200.00 | 65,800.00 | 70,000.00 | 70,000.00 | 7.20% | 195,568 |
| Dec 1, 2025 | 65,600.00 | 67,200.00 | 64,600.00 | 65,300.00 | 65,300.00 | -0.46% | 104,985 |
| Nov 28, 2025 | 65,200.00 | 65,900.00 | 64,500.00 | 65,600.00 | 65,600.00 | - | 65,431 |
| Nov 27, 2025 | 60,400.00 | 66,700.00 | 59,600.00 | 65,600.00 | 65,600.00 | 9.70% | 184,137 |
| Nov 26, 2025 | 59,200.00 | 60,900.00 | 57,400.00 | 59,800.00 | 59,800.00 | 1.87% | 113,897 |
| Nov 25, 2025 | 59,700.00 | 60,500.00 | 55,400.00 | 58,700.00 | 58,700.00 | -0.17% | 113,118 |
| Nov 24, 2025 | 60,400.00 | 60,500.00 | 58,100.00 | 58,800.00 | 58,800.00 | -1.01% | 220,002 |
| Nov 21, 2025 | 61,000.00 | 62,000.00 | 59,400.00 | 59,400.00 | 59,400.00 | -6.75% | 80,739 |
| Nov 20, 2025 | 64,400.00 | 65,000.00 | 62,300.00 | 63,700.00 | 63,700.00 | -0.16% | 45,892 |
| Nov 19, 2025 | 63,600.00 | 64,300.00 | 62,300.00 | 63,800.00 | 63,800.00 | -0.93% | 58,690 |
| Nov 18, 2025 | 63,000.00 | 65,100.00 | 62,400.00 | 64,400.00 | 64,400.00 | 0.31% | 70,869 |
| Nov 17, 2025 | 63,000.00 | 64,500.00 | 62,000.00 | 64,200.00 | 64,200.00 | 1.58% | 72,681 |
| Nov 14, 2025 | 63,600.00 | 64,200.00 | 61,500.00 | 63,200.00 | 63,200.00 | -5.53% | 106,508 |
| Nov 13, 2025 | 64,100.00 | 66,900.00 | 62,400.00 | 66,900.00 | 66,900.00 | 2.61% | 87,263 |
| Nov 12, 2025 | 64,800.00 | 65,200.00 | 63,000.00 | 65,200.00 | 65,200.00 | 1.40% | 65,155 |
| Nov 11, 2025 | 64,500.00 | 65,100.00 | 63,600.00 | 64,300.00 | 64,300.00 | 0.47% | 112,085 |
| Nov 10, 2025 | 64,400.00 | 64,900.00 | 61,900.00 | 64,000.00 | 64,000.00 | - | 131,980 |
| Nov 7, 2025 | 65,900.00 | 66,900.00 | 63,100.00 | 64,000.00 | 64,000.00 | -4.48% | 127,672 |
| Nov 6, 2025 | 67,300.00 | 67,800.00 | 64,900.00 | 67,000.00 | 67,000.00 | 1.52% | 109,374 |
| Nov 5, 2025 | 64,800.00 | 66,300.00 | 62,700.00 | 66,000.00 | 66,000.00 | -0.90% | 167,136 |
| Nov 4, 2025 | 66,600.00 | 67,900.00 | 65,100.00 | 66,600.00 | 66,600.00 | 0.30% | 163,802 |
| Nov 3, 2025 | 65,000.00 | 66,600.00 | 63,600.00 | 66,400.00 | 66,400.00 | 0.76% | 193,571 |
| Oct 31, 2025 | 64,300.00 | 66,800.00 | 62,300.00 | 65,900.00 | 65,900.00 | 2.01% | 133,682 |
| Oct 30, 2025 | 61,200.00 | 65,000.00 | 60,500.00 | 64,600.00 | 64,600.00 | 6.08% | 258,551 |
| Oct 29, 2025 | 59,600.00 | 61,600.00 | 58,700.00 | 60,900.00 | 60,900.00 | 3.22% | 184,097 |
| Oct 28, 2025 | 58,400.00 | 60,100.00 | 57,800.00 | 59,000.00 | 59,000.00 | 1.03% | 84,678 |
| Oct 27, 2025 | 59,200.00 | 59,300.00 | 57,500.00 | 58,400.00 | 58,400.00 | -1.85% | 103,761 |
| Oct 24, 2025 | 60,500.00 | 60,900.00 | 58,500.00 | 59,500.00 | 59,500.00 | -0.17% | 95,448 |
| Oct 23, 2025 | 59,000.00 | 61,600.00 | 58,500.00 | 59,600.00 | 59,600.00 | -0.67% | 214,694 |
| Oct 22, 2025 | 58,600.00 | 61,500.00 | 57,100.00 | 60,000.00 | 60,000.00 | 2.39% | 219,769 |
| Oct 21, 2025 | 55,800.00 | 60,800.00 | 55,800.00 | 58,600.00 | 58,600.00 | 4.83% | 472,272 |
| Oct 20, 2025 | 51,400.00 | 56,500.00 | 50,500.00 | 55,900.00 | 55,900.00 | 8.12% | 244,369 |
| Oct 17, 2025 | 50,400.00 | 52,200.00 | 50,200.00 | 51,700.00 | 51,700.00 | 0.78% | 60,586 |
| Oct 16, 2025 | 51,200.00 | 51,700.00 | 50,500.00 | 51,300.00 | 51,300.00 | -0.77% | 38,698 |
| Oct 15, 2025 | 52,000.00 | 52,300.00 | 51,100.00 | 51,700.00 | 51,700.00 | 0.19% | 45,953 |
| Oct 14, 2025 | 54,300.00 | 54,300.00 | 50,300.00 | 51,600.00 | 51,600.00 | -3.01% | 80,254 |
| Oct 13, 2025 | 51,400.00 | 53,500.00 | 51,000.00 | 53,200.00 | 53,200.00 | 0.76% | 64,191 |
| Oct 10, 2025 | 53,700.00 | 53,900.00 | 52,000.00 | 52,800.00 | 52,800.00 | 1.15% | 69,042 |
| Oct 2, 2025 | 52,400.00 | 52,500.00 | 51,100.00 | 52,200.00 | 52,200.00 | 1.95% | 90,143 |
| Oct 1, 2025 | 49,500.00 | 52,000.00 | 49,500.00 | 51,200.00 | 51,200.00 | 3.43% | 75,795 |
| Sep 30, 2025 | 49,000.00 | 51,800.00 | 49,000.00 | 49,500.00 | 49,500.00 | 0.81% | 57,032 |
| Sep 29, 2025 | 48,200.00 | 49,500.00 | 48,100.00 | 49,100.00 | 49,100.00 | 1.45% | 23,315 |
| Sep 26, 2025 | 49,550.00 | 50,200.00 | 48,000.00 | 48,400.00 | 48,400.00 | -3.78% | 60,580 |
| Sep 25, 2025 | 51,200.00 | 51,200.00 | 50,100.00 | 50,300.00 | 50,300.00 | -2.52% | 29,639 |
| Sep 24, 2025 | 50,500.00 | 51,700.00 | 49,950.00 | 51,600.00 | 51,600.00 | 1.18% | 47,921 |
| Sep 23, 2025 | 51,900.00 | 52,100.00 | 50,200.00 | 51,000.00 | 51,000.00 | - | 36,378 |
| Sep 22, 2025 | 52,000.00 | 52,200.00 | 50,700.00 | 51,000.00 | 51,000.00 | -1.54% | 74,085 |
| Sep 19, 2025 | 52,200.00 | 52,700.00 | 50,500.00 | 51,800.00 | 51,800.00 | 2.37% | 103,236 |
| Sep 18, 2025 | 49,850.00 | 51,700.00 | 49,000.00 | 50,600.00 | 50,600.00 | 1.81% | 101,036 |
| Sep 17, 2025 | 48,350.00 | 49,800.00 | 47,850.00 | 49,700.00 | 49,700.00 | 1.84% | 45,647 |
| Sep 16, 2025 | 48,200.00 | 49,000.00 | 47,700.00 | 48,800.00 | 48,800.00 | 1.46% | 45,893 |
| Sep 15, 2025 | 48,000.00 | 48,300.00 | 47,350.00 | 48,100.00 | 48,100.00 | 1.58% | 50,702 |
| Sep 12, 2025 | 47,300.00 | 47,900.00 | 46,900.00 | 47,350.00 | 47,350.00 | -1.35% | 39,270 |
| Sep 11, 2025 | 46,400.00 | 48,000.00 | 45,500.00 | 48,000.00 | 48,000.00 | 4.23% | 79,662 |
| Sep 10, 2025 | 45,950.00 | 46,500.00 | 45,900.00 | 46,050.00 | 46,050.00 | 0.33% | 29,439 |
| Sep 9, 2025 | 45,000.00 | 46,150.00 | 45,000.00 | 45,900.00 | 45,900.00 | 1.55% | 35,143 |
| Sep 8, 2025 | 45,000.00 | 45,500.00 | 44,200.00 | 45,200.00 | 45,200.00 | 1.01% | 41,912 |
| Sep 5, 2025 | 44,000.00 | 45,150.00 | 43,500.00 | 44,750.00 | 44,750.00 | 3.47% | 58,355 |
| Sep 4, 2025 | 42,350.00 | 44,150.00 | 42,200.00 | 43,250.00 | 43,250.00 | 2.61% | 41,022 |
| Sep 3, 2025 | 40,950.00 | 42,200.00 | 40,900.00 | 42,150.00 | 42,150.00 | 1.57% | 25,447 |
| Sep 2, 2025 | 41,000.00 | 41,500.00 | 40,750.00 | 41,500.00 | 41,500.00 | 1.22% | 22,964 |
| Sep 1, 2025 | 42,600.00 | 42,600.00 | 40,800.00 | 41,000.00 | 41,000.00 | -3.64% | 54,002 |
| Aug 29, 2025 | 42,100.00 | 42,850.00 | 42,100.00 | 42,550.00 | 42,550.00 | 0.59% | 29,201 |
| Aug 28, 2025 | 41,900.00 | 42,950.00 | 41,900.00 | 42,300.00 | 42,300.00 | -0.59% | 24,317 |
| Aug 27, 2025 | 42,800.00 | 42,950.00 | 42,150.00 | 42,550.00 | 42,550.00 | -0.35% | 23,356 |
| Aug 26, 2025 | 42,400.00 | 43,150.00 | 41,850.00 | 42,700.00 | 42,700.00 | 1.55% | 54,602 |
| Aug 25, 2025 | 42,150.00 | 42,650.00 | 42,050.00 | 42,050.00 | 42,050.00 | 0.12% | 22,713 |
| Aug 22, 2025 | 42,100.00 | 42,650.00 | 41,850.00 | 42,000.00 | 42,000.00 | 0.12% | 27,023 |
| Aug 21, 2025 | 43,450.00 | 43,450.00 | 41,600.00 | 41,950.00 | 41,950.00 | -3.45% | 65,371 |
| Aug 20, 2025 | 44,150.00 | 44,600.00 | 42,900.00 | 43,450.00 | 43,450.00 | -3.55% | 45,100 |
| Aug 19, 2025 | 45,250.00 | 45,750.00 | 44,600.00 | 45,050.00 | 45,050.00 | -1.42% | 39,612 |
| Aug 18, 2025 | 47,250.00 | 47,250.00 | 45,600.00 | 45,700.00 | 45,700.00 | -3.59% | 55,555 |
| Aug 14, 2025 | 47,900.00 | 47,900.00 | 46,650.00 | 47,400.00 | 47,400.00 | - | 43,289 |
| Aug 13, 2025 | 47,400.00 | 48,100.00 | 46,850.00 | 47,400.00 | 47,400.00 | 0.53% | 23,945 |
| Aug 12, 2025 | 48,200.00 | 48,250.00 | 47,100.00 | 47,150.00 | 47,150.00 | -1.57% | 30,888 |
| Aug 11, 2025 | 48,400.00 | 48,850.00 | 47,900.00 | 47,900.00 | 47,900.00 | -1.24% | 26,042 |
| Aug 8, 2025 | 48,550.00 | 49,450.00 | 48,300.00 | 48,500.00 | 48,500.00 | -0.41% | 46,941 |
| Aug 7, 2025 | 47,100.00 | 49,200.00 | 46,750.00 | 48,700.00 | 48,700.00 | 3.73% | 68,471 |
| Aug 6, 2025 | 47,350.00 | 47,350.00 | 46,300.00 | 46,950.00 | 46,950.00 | 0.11% | 18,027 |
| Aug 5, 2025 | 46,750.00 | 47,200.00 | 46,200.00 | 46,900.00 | 46,900.00 | 0.54% | 28,771 |
| Aug 4, 2025 | 45,850.00 | 47,950.00 | 45,300.00 | 46,650.00 | 46,650.00 | 1.74% | 48,370 |
| Aug 1, 2025 | 47,400.00 | 47,400.00 | 45,700.00 | 45,850.00 | 45,850.00 | -3.37% | 28,735 |
| Jul 31, 2025 | 47,300.00 | 47,600.00 | 46,600.00 | 47,450.00 | 47,450.00 | 1.06% | 27,174 |
| Jul 30, 2025 | 46,500.00 | 47,400.00 | 46,400.00 | 46,950.00 | 46,950.00 | 0.64% | 15,968 |
| Jul 29, 2025 | 46,450.00 | 47,050.00 | 45,850.00 | 46,650.00 | 46,650.00 | -0.53% | 20,149 |
| Jul 28, 2025 | 45,800.00 | 47,100.00 | 45,450.00 | 46,900.00 | 46,900.00 | 2.85% | 36,705 |
| Jul 25, 2025 | 45,900.00 | 46,500.00 | 45,600.00 | 45,600.00 | 45,600.00 | -1.19% | 23,439 |
| Jul 24, 2025 | 46,300.00 | 47,050.00 | 46,100.00 | 46,150.00 | 46,150.00 | -0.22% | 18,591 |
| Jul 23, 2025 | 47,500.00 | 47,550.00 | 45,750.00 | 46,250.00 | 46,250.00 | -2.63% | 47,788 |
| Jul 22, 2025 | 48,050.00 | 48,450.00 | 47,400.00 | 47,500.00 | 47,500.00 | -1.04% | 47,930 |
| Jul 21, 2025 | 48,100.00 | 48,700.00 | 47,900.00 | 48,000.00 | 48,000.00 | 0.10% | 33,605 |
| Jul 18, 2025 | 48,550.00 | 48,600.00 | 47,750.00 | 47,950.00 | 47,950.00 | -1.34% | 37,695 |
| Jul 17, 2025 | 48,200.00 | 48,600.00 | 47,700.00 | 48,600.00 | 48,600.00 | 0.21% | 34,706 |
| Jul 16, 2025 | 49,100.00 | 49,150.00 | 48,400.00 | 48,500.00 | 48,500.00 | -1.22% | 32,347 |
| Jul 15, 2025 | 48,050.00 | 49,400.00 | 47,800.00 | 49,100.00 | 49,100.00 | 1.45% | 27,238 |
| Jul 14, 2025 | 48,900.00 | 49,100.00 | 48,200.00 | 48,400.00 | 48,400.00 | -1.22% | 68,738 |
| Jul 11, 2025 | 48,800.00 | 49,900.00 | 48,800.00 | 49,000.00 | 49,000.00 | -0.20% | 54,534 |