NEXTIN, Inc. (KOSDAQ:348210)
South Korea
· Delayed Price · Currency is KRW 73,700
-2,200 (-2.90%)
Apr 29, 2026, 1:50 PM KST
NEXTIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78,700.00 | 78,700.00 | 75,500.00 | 75,900.00 | 75,900.00 | -3.31% | 61,404 |
| Apr 27, 2026 | 76,500.00 | 79,000.00 | 76,000.00 | 78,500.00 | 78,500.00 | 3.02% | 92,717 |
| Apr 24, 2026 | 76,500.00 | 76,800.00 | 75,200.00 | 76,200.00 | 76,200.00 | -1.17% | 75,278 |
| Apr 23, 2026 | 77,400.00 | 77,800.00 | 75,500.00 | 77,100.00 | 77,100.00 | 0.92% | 57,338 |
| Apr 22, 2026 | 76,000.00 | 77,500.00 | 75,000.00 | 76,400.00 | 76,400.00 | - | 83,064 |
| Apr 21, 2026 | 77,900.00 | 78,000.00 | 75,400.00 | 76,400.00 | 76,400.00 | -0.13% | 68,636 |
| Apr 20, 2026 | 75,800.00 | 78,200.00 | 75,300.00 | 76,500.00 | 76,500.00 | -0.26% | 66,639 |
| Apr 17, 2026 | 75,800.00 | 77,400.00 | 75,300.00 | 76,700.00 | 76,700.00 | 0.13% | 51,099 |
| Apr 16, 2026 | 77,400.00 | 77,400.00 | 75,200.00 | 76,600.00 | 76,600.00 | 1.32% | 87,833 |
| Apr 15, 2026 | 75,500.00 | 76,300.00 | 74,500.00 | 75,600.00 | 75,600.00 | 2.16% | 133,431 |
| Apr 14, 2026 | 78,400.00 | 78,500.00 | 73,800.00 | 74,000.00 | 74,000.00 | -3.39% | 120,671 |
| Apr 13, 2026 | 70,900.00 | 77,500.00 | 70,100.00 | 76,600.00 | 76,600.00 | 5.51% | 144,006 |
| Apr 10, 2026 | 73,200.00 | 74,500.00 | 72,000.00 | 72,600.00 | 72,600.00 | -0.27% | 68,826 |
| Apr 9, 2026 | 72,400.00 | 74,200.00 | 70,400.00 | 72,800.00 | 72,800.00 | -1.62% | 84,427 |
| Apr 8, 2026 | 70,300.00 | 75,600.00 | 69,700.00 | 74,000.00 | 74,000.00 | 12.63% | 145,503 |
| Apr 7, 2026 | 69,700.00 | 69,700.00 | 65,300.00 | 65,700.00 | 65,700.00 | -1.79% | 46,359 |
| Apr 6, 2026 | 66,300.00 | 69,900.00 | 66,300.00 | 66,900.00 | 66,900.00 | 1.36% | 56,120 |
| Apr 3, 2026 | 65,300.00 | 67,400.00 | 65,200.00 | 66,000.00 | 66,000.00 | 2.01% | 85,677 |
| Apr 2, 2026 | 69,400.00 | 70,100.00 | 63,700.00 | 64,700.00 | 64,700.00 | -5.69% | 76,014 |
| Apr 1, 2026 | 66,800.00 | 69,200.00 | 65,300.00 | 68,600.00 | 68,600.00 | 9.76% | 71,210 |
| Mar 31, 2026 | 67,100.00 | 67,100.00 | 62,400.00 | 62,500.00 | 62,500.00 | -8.63% | 114,939 |
| Mar 30, 2026 | 68,800.00 | 71,300.00 | 67,800.00 | 68,400.00 | 68,400.00 | -6.30% | 60,570 |
| Mar 27, 2026 | 72,000.00 | 73,800.00 | 69,500.00 | 73,000.00 | 73,000.00 | -2.41% | 61,384 |
| Mar 26, 2026 | 76,500.00 | 77,400.00 | 74,000.00 | 74,800.00 | 74,800.00 | -4.35% | 89,236 |
| Mar 25, 2026 | 77,200.00 | 79,400.00 | 76,200.00 | 78,200.00 | 78,200.00 | 3.03% | 76,096 |
| Mar 24, 2026 | 76,900.00 | 78,300.00 | 74,100.00 | 75,900.00 | 75,900.00 | 2.99% | 88,327 |
| Mar 23, 2026 | 76,500.00 | 77,800.00 | 72,600.00 | 73,700.00 | 73,700.00 | -7.18% | 86,191 |
| Mar 20, 2026 | 81,000.00 | 81,400.00 | 78,800.00 | 79,400.00 | 79,400.00 | -0.75% | 73,654 |
| Mar 19, 2026 | 79,100.00 | 80,900.00 | 77,800.00 | 80,000.00 | 80,000.00 | -0.99% | 78,821 |
| Mar 18, 2026 | 81,700.00 | 81,800.00 | 80,000.00 | 80,800.00 | 80,800.00 | 1.64% | 78,965 |
| Mar 17, 2026 | 81,700.00 | 82,000.00 | 79,500.00 | 79,500.00 | 79,500.00 | -1.97% | 52,061 |
| Mar 16, 2026 | 79,300.00 | 81,800.00 | 78,600.00 | 81,100.00 | 81,100.00 | 2.01% | 63,214 |
| Mar 13, 2026 | 79,500.00 | 80,300.00 | 78,000.00 | 79,500.00 | 79,500.00 | -2.45% | 77,468 |
| Mar 12, 2026 | 80,500.00 | 81,900.00 | 80,000.00 | 81,500.00 | 81,500.00 | 0.62% | 84,822 |
| Mar 11, 2026 | 82,900.00 | 83,200.00 | 80,100.00 | 81,000.00 | 81,000.00 | -1.34% | 89,268 |
| Mar 10, 2026 | 82,500.00 | 83,300.00 | 79,400.00 | 82,100.00 | 82,100.00 | 4.72% | 104,930 |
| Mar 9, 2026 | 79,400.00 | 80,800.00 | 74,800.00 | 78,400.00 | 78,400.00 | -7.44% | 109,808 |
| Mar 6, 2026 | 78,200.00 | 85,100.00 | 78,200.00 | 84,700.00 | 84,700.00 | 6.01% | 127,685 |
| Mar 5, 2026 | 78,200.00 | 84,000.00 | 74,600.00 | 79,900.00 | 79,900.00 | 12.38% | 209,100 |
| Mar 4, 2026 | 80,500.00 | 83,800.00 | 69,800.00 | 71,100.00 | 71,100.00 | -13.29% | 206,942 |
| Mar 3, 2026 | 80,000.00 | 88,800.00 | 79,400.00 | 82,000.00 | 82,000.00 | -0.36% | 215,934 |
| Feb 27, 2026 | 81,100.00 | 82,800.00 | 80,200.00 | 82,300.00 | 82,300.00 | - | 90,841 |
| Feb 26, 2026 | 79,000.00 | 83,100.00 | 76,600.00 | 82,300.00 | 82,300.00 | 7.16% | 160,991 |
| Feb 25, 2026 | 80,600.00 | 80,600.00 | 75,900.00 | 76,800.00 | 76,800.00 | -2.04% | 94,944 |
| Feb 24, 2026 | 77,000.00 | 79,700.00 | 75,100.00 | 78,400.00 | 78,400.00 | 1.03% | 67,872 |
| Feb 23, 2026 | 82,300.00 | 82,300.00 | 77,500.00 | 77,600.00 | 77,600.00 | -4.08% | 90,367 |
| Feb 20, 2026 | 82,600.00 | 82,600.00 | 78,500.00 | 80,900.00 | 80,900.00 | 1.38% | 77,231 |
| Feb 19, 2026 | 77,700.00 | 80,200.00 | 76,300.00 | 79,800.00 | 79,800.00 | 6.26% | 142,252 |
| Feb 13, 2026 | 79,100.00 | 87,000.00 | 74,600.00 | 75,100.00 | 75,100.00 | -7.51% | 223,177 |
| Feb 12, 2026 | 78,200.00 | 82,700.00 | 78,200.00 | 81,200.00 | 81,200.00 | 5.45% | 134,914 |
| Feb 11, 2026 | 78,500.00 | 80,000.00 | 76,700.00 | 77,000.00 | 77,000.00 | -1.91% | 68,688 |
| Feb 10, 2026 | 83,000.00 | 83,700.00 | 78,400.00 | 78,500.00 | 78,500.00 | -5.65% | 91,529 |
| Feb 9, 2026 | 82,100.00 | 83,900.00 | 80,600.00 | 83,200.00 | 83,200.00 | 4.92% | 77,103 |
| Feb 6, 2026 | 78,700.00 | 81,000.00 | 76,200.00 | 79,300.00 | 79,300.00 | -1.49% | 86,189 |
| Feb 5, 2026 | 83,000.00 | 86,200.00 | 79,500.00 | 80,500.00 | 80,500.00 | -7.26% | 166,133 |
| Feb 4, 2026 | 85,200.00 | 88,900.00 | 84,700.00 | 86,800.00 | 86,800.00 | -0.91% | 100,536 |
| Feb 3, 2026 | 90,000.00 | 90,900.00 | 83,200.00 | 87,600.00 | 87,600.00 | 3.06% | 145,245 |
| Feb 2, 2026 | 94,600.00 | 95,300.00 | 82,700.00 | 85,000.00 | 85,000.00 | -13.71% | 185,261 |
| Jan 30, 2026 | 96,000.00 | 100,400.00 | 92,400.00 | 98,500.00 | 98,500.00 | 5.46% | 185,152 |
| Jan 29, 2026 | 94,700.00 | 97,100.00 | 89,800.00 | 93,400.00 | 93,400.00 | - | 216,421 |
| Jan 28, 2026 | 87,900.00 | 93,600.00 | 86,000.00 | 93,400.00 | 93,400.00 | 8.23% | 204,448 |
| Jan 27, 2026 | 78,600.00 | 88,000.00 | 78,500.00 | 86,300.00 | 86,300.00 | 9.38% | 206,811 |
| Jan 26, 2026 | 73,500.00 | 79,200.00 | 72,500.00 | 78,900.00 | 78,900.00 | 8.08% | 179,711 |
| Jan 23, 2026 | 72,800.00 | 73,500.00 | 70,700.00 | 73,000.00 | 73,000.00 | 0.55% | 73,975 |
| Jan 22, 2026 | 74,500.00 | 75,400.00 | 71,700.00 | 72,600.00 | 72,600.00 | -2.42% | 57,761 |
| Jan 21, 2026 | 73,100.00 | 75,200.00 | 70,800.00 | 74,400.00 | 74,400.00 | 0.54% | 90,007 |
| Jan 20, 2026 | 73,200.00 | 75,800.00 | 71,000.00 | 74,000.00 | 74,000.00 | 1.51% | 88,259 |
| Jan 19, 2026 | 70,300.00 | 74,200.00 | 70,200.00 | 72,900.00 | 72,900.00 | 2.39% | 63,083 |
| Jan 16, 2026 | 72,300.00 | 74,000.00 | 70,900.00 | 71,200.00 | 71,200.00 | -2.20% | 44,364 |
| Jan 15, 2026 | 70,500.00 | 73,400.00 | 70,500.00 | 72,800.00 | 72,800.00 | 0.97% | 50,465 |
| Jan 14, 2026 | 71,400.00 | 72,500.00 | 69,100.00 | 72,100.00 | 72,100.00 | - | 48,826 |
| Jan 13, 2026 | 70,300.00 | 73,100.00 | 70,300.00 | 72,100.00 | 72,100.00 | 2.85% | 69,482 |
| Jan 12, 2026 | 70,300.00 | 70,700.00 | 68,600.00 | 70,100.00 | 70,100.00 | 0.29% | 50,906 |
| Jan 9, 2026 | 70,100.00 | 70,500.00 | 67,700.00 | 69,900.00 | 69,900.00 | 0.58% | 93,488 |
| Jan 8, 2026 | 69,700.00 | 71,200.00 | 68,500.00 | 69,500.00 | 69,500.00 | -1.97% | 64,908 |
| Jan 7, 2026 | 72,400.00 | 73,300.00 | 70,400.00 | 70,900.00 | 70,900.00 | -3.01% | 86,572 |
| Jan 6, 2026 | 71,500.00 | 73,300.00 | 71,300.00 | 73,100.00 | 73,100.00 | 1.25% | 56,642 |
| Jan 5, 2026 | 73,700.00 | 73,700.00 | 71,100.00 | 72,200.00 | 72,200.00 | -1.77% | 75,365 |
| Jan 2, 2026 | 71,400.00 | 74,400.00 | 71,400.00 | 73,500.00 | 73,500.00 | 2.23% | 68,799 |
| Dec 30, 2025 | 70,400.00 | 72,500.00 | 70,400.00 | 71,900.00 | 71,900.00 | 0.56% | 82,915 |
| Dec 29, 2025 | 72,000.00 | 72,300.00 | 69,100.00 | 71,500.00 | 71,500.00 | -1.24% | 85,314 |
| Dec 26, 2025 | 71,800.00 | 73,000.00 | 70,600.00 | 72,400.00 | 71,890.00 | 0.14% | 123,064 |
| Dec 24, 2025 | 70,100.00 | 73,400.00 | 69,400.00 | 72,300.00 | 71,790.70 | 3.43% | 143,314 |
| Dec 23, 2025 | 68,200.00 | 70,400.00 | 66,800.00 | 69,900.00 | 69,407.61 | 3.25% | 88,624 |
| Dec 22, 2025 | 66,700.00 | 68,000.00 | 66,000.00 | 67,700.00 | 67,223.11 | 1.96% | 75,634 |
| Dec 19, 2025 | 66,200.00 | 66,900.00 | 64,900.00 | 66,400.00 | 65,932.27 | 0.76% | 37,694 |
| Dec 18, 2025 | 66,800.00 | 67,000.00 | 64,600.00 | 65,900.00 | 65,435.79 | -1.49% | 70,213 |
| Dec 17, 2025 | 66,000.00 | 67,200.00 | 64,800.00 | 66,900.00 | 66,428.74 | 1.83% | 76,760 |
| Dec 16, 2025 | 67,300.00 | 67,600.00 | 65,300.00 | 65,700.00 | 65,237.20 | -3.38% | 63,956 |
| Dec 15, 2025 | 67,100.00 | 68,700.00 | 66,800.00 | 68,000.00 | 67,520.99 | -1.73% | 94,647 |
| Dec 12, 2025 | 71,100.00 | 71,100.00 | 68,100.00 | 69,200.00 | 68,712.54 | -2.67% | 133,858 |
| Dec 11, 2025 | 69,700.00 | 72,200.00 | 66,600.00 | 71,100.00 | 70,599.16 | 2.30% | 154,326 |
| Dec 10, 2025 | 68,900.00 | 70,500.00 | 67,600.00 | 69,500.00 | 69,010.43 | - | 172,075 |
| Dec 9, 2025 | 70,300.00 | 70,700.00 | 68,800.00 | 69,500.00 | 69,010.43 | -1.14% | 119,620 |
| Dec 8, 2025 | 72,100.00 | 72,200.00 | 69,000.00 | 70,300.00 | 69,804.79 | -4.09% | 179,568 |
| Dec 5, 2025 | 75,300.00 | 76,600.00 | 72,300.00 | 73,300.00 | 72,783.66 | -3.55% | 143,403 |
| Dec 4, 2025 | 70,400.00 | 76,300.00 | 69,900.00 | 76,000.00 | 75,464.64 | 6.44% | 284,735 |
| Dec 3, 2025 | 69,700.00 | 71,700.00 | 69,400.00 | 71,400.00 | 70,897.04 | 2.00% | 112,379 |
| Dec 2, 2025 | 66,400.00 | 70,200.00 | 65,800.00 | 70,000.00 | 69,506.91 | 7.20% | 195,568 |
| Dec 1, 2025 | 65,600.00 | 67,200.00 | 64,600.00 | 65,300.00 | 64,840.01 | -0.46% | 104,985 |