NEXTEEL Co., Ltd. (KRX:092790)
South Korea
· Delayed Price · Currency is KRW 10,010
+330 (3.41%)
At close: Dec 5, 2025
NEXTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,680.00 | 10,020.00 | 9,640.00 | 10,010.00 | 10,010.00 | 3.41% | 136,861 |
| Dec 4, 2025 | 9,800.00 | 9,810.00 | 9,670.00 | 9,680.00 | 9,680.00 | -1.22% | 86,272 |
| Dec 3, 2025 | 9,710.00 | 9,880.00 | 9,590.00 | 9,800.00 | 9,800.00 | 1.03% | 152,049 |
| Dec 2, 2025 | 9,670.00 | 9,760.00 | 9,650.00 | 9,700.00 | 9,700.00 | - | 97,746 |
| Dec 1, 2025 | 9,740.00 | 10,160.00 | 9,680.00 | 9,700.00 | 9,700.00 | -0.31% | 231,778 |
| Nov 28, 2025 | 9,650.00 | 9,950.00 | 9,400.00 | 9,730.00 | 9,730.00 | -6.71% | 842,966 |
| Nov 27, 2025 | 10,220.00 | 10,530.00 | 10,190.00 | 10,430.00 | 10,430.00 | 1.76% | 130,695 |
| Nov 26, 2025 | 10,120.00 | 10,350.00 | 10,050.00 | 10,250.00 | 10,250.00 | 1.28% | 99,486 |
| Nov 25, 2025 | 10,050.00 | 10,430.00 | 9,990.00 | 10,120.00 | 10,120.00 | 0.80% | 75,065 |
| Nov 24, 2025 | 10,120.00 | 10,280.00 | 10,020.00 | 10,040.00 | 10,040.00 | -0.50% | 82,613 |
| Nov 21, 2025 | 10,210.00 | 10,260.00 | 10,070.00 | 10,090.00 | 10,090.00 | -3.17% | 135,861 |
| Nov 20, 2025 | 10,240.00 | 10,540.00 | 10,240.00 | 10,420.00 | 10,420.00 | 1.17% | 72,808 |
| Nov 19, 2025 | 10,380.00 | 10,580.00 | 10,140.00 | 10,300.00 | 10,300.00 | -0.77% | 111,657 |
| Nov 18, 2025 | 10,760.00 | 10,920.00 | 10,340.00 | 10,380.00 | 10,380.00 | -5.21% | 176,527 |
| Nov 17, 2025 | 11,000.00 | 11,150.00 | 10,890.00 | 10,950.00 | 10,950.00 | 0.55% | 94,459 |
| Nov 14, 2025 | 10,850.00 | 11,180.00 | 10,850.00 | 10,890.00 | 10,890.00 | -1.89% | 82,396 |
| Nov 13, 2025 | 11,060.00 | 11,390.00 | 10,960.00 | 11,100.00 | 11,100.00 | 0.27% | 111,096 |
| Nov 12, 2025 | 10,700.00 | 11,090.00 | 10,700.00 | 11,070.00 | 11,070.00 | 3.07% | 100,943 |
| Nov 11, 2025 | 11,130.00 | 11,330.00 | 10,610.00 | 10,740.00 | 10,740.00 | -3.68% | 247,987 |
| Nov 10, 2025 | 10,940.00 | 11,200.00 | 10,900.00 | 11,150.00 | 11,150.00 | 1.92% | 74,188 |
| Nov 7, 2025 | 11,100.00 | 11,210.00 | 10,740.00 | 10,940.00 | 10,940.00 | -2.32% | 195,629 |
| Nov 6, 2025 | 11,290.00 | 11,420.00 | 11,100.00 | 11,200.00 | 11,200.00 | - | 122,897 |
| Nov 5, 2025 | 11,450.00 | 11,510.00 | 11,030.00 | 11,200.00 | 11,200.00 | -3.03% | 200,683 |
| Nov 4, 2025 | 11,570.00 | 11,850.00 | 11,550.00 | 11,550.00 | 11,550.00 | -1.20% | 180,987 |
| Nov 3, 2025 | 11,830.00 | 12,000.00 | 11,630.00 | 11,690.00 | 11,690.00 | -1.18% | 244,303 |
| Oct 31, 2025 | 11,920.00 | 12,170.00 | 11,830.00 | 11,830.00 | 11,830.00 | -0.25% | 200,346 |
| Oct 30, 2025 | 12,780.00 | 13,310.00 | 11,840.00 | 11,860.00 | 11,860.00 | -7.63% | 1,432,695 |
| Oct 29, 2025 | 12,920.00 | 13,175.00 | 12,780.00 | 12,840.00 | 12,840.00 | -0.62% | 327,140 |
| Oct 28, 2025 | 12,920.00 | 13,010.00 | 12,670.00 | 12,920.00 | 12,920.00 | -0.23% | 231,740 |
| Oct 27, 2025 | 13,100.00 | 13,130.00 | 12,880.00 | 12,950.00 | 12,950.00 | -1.22% | 295,959 |
| Oct 24, 2025 | 13,270.00 | 13,270.00 | 12,780.00 | 13,110.00 | 13,110.00 | -1.28% | 472,099 |
| Oct 23, 2025 | 12,390.00 | 13,620.00 | 12,190.00 | 13,280.00 | 13,280.00 | 7.18% | 1,565,368 |
| Oct 22, 2025 | 11,950.00 | 12,420.00 | 11,800.00 | 12,390.00 | 12,390.00 | 3.68% | 266,855 |
| Oct 21, 2025 | 11,890.00 | 12,180.00 | 11,890.00 | 11,950.00 | 11,950.00 | 0.42% | 268,355 |
| Oct 20, 2025 | 11,910.00 | 12,350.00 | 11,730.00 | 11,900.00 | 11,900.00 | -0.08% | 205,981 |
| Oct 17, 2025 | 12,010.00 | 12,500.00 | 11,730.00 | 11,910.00 | 11,910.00 | -0.92% | 269,579 |
| Oct 16, 2025 | 11,670.00 | 12,190.00 | 11,600.00 | 12,020.00 | 12,020.00 | 2.91% | 238,895 |
| Oct 15, 2025 | 11,310.00 | 11,700.00 | 11,310.00 | 11,680.00 | 11,680.00 | 2.82% | 126,794 |
| Oct 14, 2025 | 11,500.00 | 11,650.00 | 11,300.00 | 11,360.00 | 11,360.00 | -1.22% | 133,523 |
| Oct 13, 2025 | 11,100.00 | 11,740.00 | 11,100.00 | 11,500.00 | 11,500.00 | 1.05% | 133,034 |
| Oct 10, 2025 | 11,570.00 | 11,570.00 | 11,050.00 | 11,380.00 | 11,380.00 | -1.90% | 255,492 |
| Oct 2, 2025 | 11,560.00 | 11,740.00 | 11,340.00 | 11,600.00 | 11,600.00 | 0.35% | 211,013 |
| Oct 1, 2025 | 11,690.00 | 11,750.00 | 11,560.00 | 11,560.00 | 11,560.00 | -1.62% | 142,213 |
| Sep 30, 2025 | 11,950.00 | 12,000.00 | 11,750.00 | 11,750.00 | 11,750.00 | -2.08% | 171,736 |
| Sep 29, 2025 | 12,150.00 | 12,300.00 | 11,980.00 | 12,000.00 | 12,000.00 | -1.88% | 278,887 |
| Sep 26, 2025 | 12,500.00 | 12,660.00 | 12,230.00 | 12,230.00 | 12,230.00 | -2.70% | 240,078 |
| Sep 25, 2025 | 12,600.00 | 13,370.00 | 12,570.00 | 12,570.00 | 12,570.00 | 2.86% | 997,158 |
| Sep 24, 2025 | 12,530.00 | 12,630.00 | 12,210.00 | 12,220.00 | 12,220.00 | -2.47% | 221,521 |
| Sep 23, 2025 | 12,700.00 | 12,700.00 | 12,530.00 | 12,530.00 | 12,530.00 | -1.26% | 146,732 |
| Sep 22, 2025 | 13,010.00 | 13,190.00 | 12,590.00 | 12,690.00 | 12,690.00 | -1.55% | 237,987 |
| Sep 19, 2025 | 12,700.00 | 13,010.00 | 12,620.00 | 12,890.00 | 12,890.00 | 1.50% | 205,661 |
| Sep 18, 2025 | 12,620.00 | 12,850.00 | 12,620.00 | 12,700.00 | 12,700.00 | 0.16% | 108,485 |
| Sep 17, 2025 | 12,850.00 | 12,890.00 | 12,590.00 | 12,680.00 | 12,680.00 | -1.32% | 193,255 |
| Sep 16, 2025 | 13,110.00 | 13,220.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.91% | 288,403 |
| Sep 15, 2025 | 13,240.00 | 13,240.00 | 13,040.00 | 13,100.00 | 13,100.00 | -0.98% | 168,984 |
| Sep 12, 2025 | 13,360.00 | 13,610.00 | 13,130.00 | 13,230.00 | 13,230.00 | 0.15% | 242,594 |
| Sep 11, 2025 | 13,230.00 | 13,380.00 | 13,030.00 | 13,210.00 | 13,210.00 | -0.08% | 251,356 |
| Sep 10, 2025 | 13,110.00 | 13,480.00 | 13,030.00 | 13,220.00 | 13,220.00 | 0.99% | 411,544 |
| Sep 9, 2025 | 12,810.00 | 13,320.00 | 12,760.00 | 13,090.00 | 13,090.00 | 2.27% | 376,202 |
| Sep 8, 2025 | 12,640.00 | 12,930.00 | 12,590.00 | 12,800.00 | 12,800.00 | 1.03% | 228,087 |
| Sep 5, 2025 | 12,830.00 | 12,870.00 | 12,610.00 | 12,670.00 | 12,670.00 | -0.63% | 181,019 |
| Sep 4, 2025 | 12,640.00 | 12,900.00 | 12,640.00 | 12,750.00 | 12,750.00 | 0.95% | 309,945 |
| Sep 3, 2025 | 12,590.00 | 12,730.00 | 12,470.00 | 12,630.00 | 12,630.00 | 0.32% | 159,448 |
| Sep 2, 2025 | 12,600.00 | 12,750.00 | 12,490.00 | 12,590.00 | 12,590.00 | -0.08% | 195,376 |
| Sep 1, 2025 | 13,010.00 | 13,100.00 | 12,550.00 | 12,600.00 | 12,600.00 | -4.04% | 395,846 |
| Aug 29, 2025 | 13,050.00 | 13,230.00 | 13,040.00 | 13,130.00 | 13,130.00 | -0.08% | 230,515 |
| Aug 28, 2025 | 13,220.00 | 13,480.00 | 13,140.00 | 13,140.00 | 13,140.00 | -0.61% | 308,066 |
| Aug 27, 2025 | 13,740.00 | 13,780.00 | 13,220.00 | 13,220.00 | 13,220.00 | -3.78% | 589,694 |
| Aug 26, 2025 | 14,110.00 | 15,240.00 | 13,740.00 | 13,740.00 | 13,740.00 | 2.69% | 4,060,468 |
| Aug 25, 2025 | 13,750.00 | 13,760.00 | 13,090.00 | 13,380.00 | 13,380.00 | -2.69% | 448,074 |
| Aug 22, 2025 | 13,110.00 | 13,930.00 | 13,110.00 | 13,750.00 | 13,750.00 | 4.96% | 488,930 |
| Aug 21, 2025 | 13,000.00 | 13,390.00 | 13,000.00 | 13,100.00 | 13,100.00 | - | 260,884 |
| Aug 20, 2025 | 13,250.00 | 13,470.00 | 12,910.00 | 13,100.00 | 13,100.00 | -3.32% | 405,546 |
| Aug 19, 2025 | 13,950.00 | 13,960.00 | 13,550.00 | 13,550.00 | 13,550.00 | -9.91% | 393,458 |
| Aug 18, 2025 | 15,150.00 | 15,150.00 | 14,740.00 | 15,040.00 | 13,885.00 | -1.05% | 396,582 |
| Aug 14, 2025 | 15,100.00 | 15,310.00 | 15,070.00 | 15,200.00 | 14,032.71 | 1.33% | 375,869 |
| Aug 13, 2025 | 14,880.00 | 15,070.00 | 14,630.00 | 15,000.00 | 13,848.07 | 1.49% | 266,502 |
| Aug 12, 2025 | 14,780.00 | 15,030.00 | 14,670.00 | 14,780.00 | 13,644.97 | -0.07% | 184,929 |
| Aug 11, 2025 | 15,020.00 | 15,130.00 | 14,780.00 | 14,790.00 | 13,654.20 | 1.37% | 297,873 |
| Aug 8, 2025 | 14,600.00 | 14,730.00 | 14,510.00 | 14,590.00 | 13,469.56 | 0.21% | 199,861 |
| Aug 7, 2025 | 14,740.00 | 14,760.00 | 14,530.00 | 14,560.00 | 13,441.86 | -2.74% | 333,280 |
| Aug 6, 2025 | 15,060.00 | 15,120.00 | 14,780.00 | 14,970.00 | 13,820.38 | 0.13% | 637,135 |
| Aug 5, 2025 | 12,860.00 | 15,550.00 | 12,770.00 | 14,950.00 | 13,801.91 | 16.34% | 2,522,809 |
| Aug 4, 2025 | 12,560.00 | 13,200.00 | 12,560.00 | 12,850.00 | 11,863.18 | 0.63% | 300,442 |
| Aug 1, 2025 | 13,760.00 | 13,870.00 | 12,770.00 | 12,770.00 | 11,789.33 | -8.79% | 536,935 |
| Jul 31, 2025 | 14,500.00 | 14,700.00 | 13,140.00 | 14,000.00 | 12,924.87 | -9.03% | 1,486,650 |
| Jul 30, 2025 | 16,000.00 | 16,000.00 | 15,260.00 | 15,390.00 | 14,208.12 | -4.35% | 757,285 |
| Jul 29, 2025 | 16,170.00 | 16,270.00 | 15,700.00 | 16,090.00 | 14,854.37 | -0.06% | 799,422 |
| Jul 28, 2025 | 15,930.00 | 16,840.00 | 15,690.00 | 16,100.00 | 14,863.60 | 2.03% | 2,300,011 |
| Jul 25, 2025 | 15,530.00 | 15,800.00 | 15,180.00 | 15,780.00 | 14,568.17 | 3.07% | 740,061 |
| Jul 24, 2025 | 15,550.00 | 15,850.00 | 15,160.00 | 15,310.00 | 14,134.27 | -4.91% | 1,357,712 |
| Jul 23, 2025 | 14,990.00 | 16,120.00 | 14,720.00 | 16,100.00 | 14,863.60 | 13.06% | 4,992,374 |
| Jul 22, 2025 | 14,610.00 | 14,620.00 | 14,150.00 | 14,240.00 | 13,146.44 | -2.47% | 207,995 |
| Jul 21, 2025 | 14,580.00 | 14,750.00 | 14,480.00 | 14,600.00 | 13,478.79 | 1.46% | 250,338 |
| Jul 18, 2025 | 14,280.00 | 14,850.00 | 14,160.00 | 14,390.00 | 13,284.92 | 1.48% | 531,735 |
| Jul 17, 2025 | 14,340.00 | 14,470.00 | 14,150.00 | 14,180.00 | 13,091.04 | -0.84% | 212,690 |
| Jul 16, 2025 | 14,200.00 | 15,080.00 | 14,150.00 | 14,300.00 | 13,201.83 | 1.06% | 1,516,231 |
| Jul 15, 2025 | 14,370.00 | 14,380.00 | 14,050.00 | 14,150.00 | 13,063.35 | -2.08% | 295,635 |
| Jul 14, 2025 | 14,710.00 | 15,040.00 | 14,180.00 | 14,450.00 | 13,340.31 | -2.76% | 420,072 |
| Jul 11, 2025 | 14,930.00 | 15,030.00 | 14,680.00 | 14,860.00 | 13,718.82 | 0.75% | 303,431 |