NEXTEEL Co., Ltd. (KRX:092790)
South Korea
· Delayed Price · Currency is KRW 21,350
-250 (-1.16%)
Last updated: Apr 29, 2026, 2:22 PM KST
NEXTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22,350.00 | 22,450.00 | 20,150.00 | 21,850.00 | 21,850.00 | 1.16% | 3,065,704 |
| Apr 28, 2026 | 17,050.00 | 21,600.00 | 16,710.00 | 21,600.00 | 21,600.00 | 29.89% | 7,005,553 |
| Apr 27, 2026 | 16,200.00 | 16,700.00 | 15,910.00 | 16,630.00 | 16,630.00 | 4.85% | 608,696 |
| Apr 24, 2026 | 15,520.00 | 16,040.00 | 15,440.00 | 15,860.00 | 15,860.00 | 2.26% | 384,144 |
| Apr 23, 2026 | 16,140.00 | 16,190.00 | 15,300.00 | 15,510.00 | 15,510.00 | -4.26% | 540,775 |
| Apr 22, 2026 | 16,560.00 | 16,730.00 | 16,090.00 | 16,200.00 | 16,200.00 | -1.10% | 503,717 |
| Apr 21, 2026 | 16,670.00 | 16,740.00 | 16,230.00 | 16,380.00 | 16,380.00 | -2.15% | 718,353 |
| Apr 20, 2026 | 16,810.00 | 17,150.00 | 16,350.00 | 16,740.00 | 16,740.00 | 4.30% | 1,630,624 |
| Apr 17, 2026 | 16,230.00 | 16,330.00 | 15,900.00 | 16,050.00 | 16,050.00 | -0.80% | 442,234 |
| Apr 16, 2026 | 16,630.00 | 16,720.00 | 16,030.00 | 16,180.00 | 16,180.00 | -3.98% | 762,739 |
| Apr 15, 2026 | 17,230.00 | 17,240.00 | 16,490.00 | 16,850.00 | 16,850.00 | -2.94% | 1,359,397 |
| Apr 14, 2026 | 17,540.00 | 17,970.00 | 16,750.00 | 17,360.00 | 17,360.00 | -1.42% | 2,487,069 |
| Apr 13, 2026 | 18,140.00 | 18,560.00 | 17,200.00 | 17,610.00 | 17,610.00 | 6.73% | 3,653,096 |
| Apr 10, 2026 | 17,000.00 | 17,250.00 | 16,300.00 | 16,500.00 | 16,500.00 | -1.96% | 2,282,851 |
| Apr 9, 2026 | 14,170.00 | 17,760.00 | 14,050.00 | 16,830.00 | 16,830.00 | 14.80% | 14,634,842 |
| Apr 8, 2026 | 13,900.00 | 14,870.00 | 13,310.00 | 14,660.00 | 14,660.00 | 4.71% | 3,219,327 |
| Apr 7, 2026 | 14,590.00 | 15,110.00 | 13,770.00 | 14,000.00 | 14,000.00 | -6.60% | 1,348,309 |
| Apr 6, 2026 | 14,260.00 | 16,200.00 | 13,770.00 | 14,990.00 | 14,990.00 | 0.47% | 6,653,394 |
| Apr 3, 2026 | 14,620.00 | 15,400.00 | 13,530.00 | 14,920.00 | 14,920.00 | 21.40% | 6,107,574 |
| Apr 2, 2026 | 11,900.00 | 13,200.00 | 11,430.00 | 12,290.00 | 12,290.00 | 5.95% | 2,692,955 |
| Apr 1, 2026 | 11,150.00 | 11,670.00 | 11,150.00 | 11,600.00 | 11,600.00 | 6.91% | 152,161 |
| Mar 31, 2026 | 11,390.00 | 11,630.00 | 10,810.00 | 10,850.00 | 10,850.00 | -4.99% | 194,018 |
| Mar 30, 2026 | 10,950.00 | 11,650.00 | 10,880.00 | 11,420.00 | 11,420.00 | 0.44% | 137,253 |
| Mar 27, 2026 | 11,330.00 | 11,470.00 | 11,000.00 | 11,370.00 | 11,370.00 | -1.30% | 105,111 |
| Mar 26, 2026 | 12,050.00 | 12,050.00 | 11,510.00 | 11,520.00 | 11,520.00 | -4.48% | 134,718 |
| Mar 25, 2026 | 12,140.00 | 12,240.00 | 11,730.00 | 12,060.00 | 12,060.00 | 0.84% | 156,784 |
| Mar 24, 2026 | 12,400.00 | 12,410.00 | 11,610.00 | 11,960.00 | 11,960.00 | 0.67% | 192,557 |
| Mar 23, 2026 | 12,790.00 | 12,840.00 | 11,840.00 | 11,880.00 | 11,880.00 | -5.49% | 316,749 |
| Mar 20, 2026 | 12,380.00 | 12,700.00 | 12,040.00 | 12,570.00 | 12,570.00 | 4.49% | 540,299 |
| Mar 19, 2026 | 11,800.00 | 12,290.00 | 11,780.00 | 12,030.00 | 12,030.00 | 0.25% | 159,974 |
| Mar 18, 2026 | 12,050.00 | 12,150.00 | 11,930.00 | 12,000.00 | 12,000.00 | 0.33% | 191,680 |
| Mar 17, 2026 | 11,900.00 | 12,100.00 | 11,790.00 | 11,960.00 | 11,960.00 | 1.10% | 225,195 |
| Mar 16, 2026 | 11,920.00 | 12,100.00 | 11,750.00 | 11,830.00 | 11,830.00 | 0.51% | 232,826 |
| Mar 13, 2026 | 12,130.00 | 12,190.00 | 11,640.00 | 11,770.00 | 11,770.00 | -3.13% | 261,535 |
| Mar 12, 2026 | 11,710.00 | 12,295.00 | 11,590.00 | 12,150.00 | 12,150.00 | 4.02% | 468,004 |
| Mar 11, 2026 | 11,350.00 | 11,990.00 | 11,350.00 | 11,680.00 | 11,680.00 | 4.38% | 331,768 |
| Mar 10, 2026 | 11,420.00 | 11,420.00 | 11,000.00 | 11,190.00 | 11,190.00 | 0.09% | 161,195 |
| Mar 9, 2026 | 10,410.00 | 11,400.00 | 10,410.00 | 11,180.00 | 11,180.00 | 1.64% | 331,363 |
| Mar 6, 2026 | 10,510.00 | 11,080.00 | 10,410.00 | 11,000.00 | 11,000.00 | 2.33% | 146,447 |
| Mar 5, 2026 | 10,350.00 | 10,850.00 | 10,350.00 | 10,750.00 | 10,750.00 | 8.48% | 158,053 |
| Mar 4, 2026 | 11,070.00 | 11,110.00 | 9,890.00 | 9,910.00 | 9,910.00 | -13.30% | 343,778 |
| Mar 3, 2026 | 11,840.00 | 11,990.00 | 11,290.00 | 11,430.00 | 11,430.00 | -1.97% | 239,825 |
| Feb 27, 2026 | 11,390.00 | 12,120.00 | 11,230.00 | 11,660.00 | 11,660.00 | 2.73% | 405,226 |
| Feb 26, 2026 | 11,870.00 | 11,870.00 | 11,330.00 | 11,350.00 | 11,350.00 | -3.73% | 261,648 |
| Feb 25, 2026 | 12,030.00 | 12,230.00 | 11,600.00 | 11,790.00 | 11,790.00 | -1.01% | 384,682 |
| Feb 24, 2026 | 12,190.00 | 12,250.00 | 11,810.00 | 11,910.00 | 11,910.00 | -1.33% | 219,257 |
| Feb 23, 2026 | 12,840.00 | 12,850.00 | 11,960.00 | 12,070.00 | 12,070.00 | -5.48% | 559,131 |
| Feb 20, 2026 | 12,510.00 | 12,950.00 | 12,190.00 | 12,770.00 | 12,770.00 | 8.68% | 1,369,623 |
| Feb 19, 2026 | 11,450.00 | 11,820.00 | 11,380.00 | 11,750.00 | 11,750.00 | 3.07% | 322,723 |
| Feb 13, 2026 | 11,120.00 | 11,830.00 | 10,860.00 | 11,400.00 | 11,400.00 | 1.97% | 546,034 |
| Feb 12, 2026 | 11,230.00 | 11,230.00 | 11,070.00 | 11,180.00 | 11,180.00 | 0.36% | 89,487 |
| Feb 11, 2026 | 11,290.00 | 11,370.00 | 11,100.00 | 11,140.00 | 11,140.00 | -0.45% | 114,176 |
| Feb 10, 2026 | 11,130.00 | 11,250.00 | 11,000.00 | 11,190.00 | 11,190.00 | 0.63% | 94,846 |
| Feb 9, 2026 | 10,870.00 | 11,160.00 | 10,870.00 | 11,120.00 | 11,120.00 | 3.25% | 95,232 |
| Feb 6, 2026 | 10,950.00 | 10,950.00 | 10,450.00 | 10,770.00 | 10,770.00 | -2.36% | 108,799 |
| Feb 5, 2026 | 11,290.00 | 11,330.00 | 10,950.00 | 11,030.00 | 11,030.00 | -2.22% | 146,153 |
| Feb 4, 2026 | 10,950.00 | 11,290.00 | 10,940.00 | 11,280.00 | 11,280.00 | 1.81% | 141,447 |
| Feb 3, 2026 | 10,760.00 | 11,090.00 | 10,700.00 | 11,080.00 | 11,080.00 | 4.73% | 128,742 |
| Feb 2, 2026 | 11,000.00 | 11,100.00 | 10,560.00 | 10,580.00 | 10,580.00 | -5.87% | 179,839 |
| Jan 30, 2026 | 11,380.00 | 11,470.00 | 11,160.00 | 11,240.00 | 11,240.00 | -2.18% | 200,511 |
| Jan 29, 2026 | 11,220.00 | 11,540.00 | 11,040.00 | 11,490.00 | 11,490.00 | 1.68% | 267,495 |
| Jan 28, 2026 | 11,540.00 | 11,570.00 | 11,290.00 | 11,300.00 | 11,300.00 | -3.09% | 303,450 |
| Jan 27, 2026 | 11,410.00 | 11,740.00 | 11,310.00 | 11,660.00 | 11,660.00 | 5.33% | 657,610 |
| Jan 26, 2026 | 11,070.00 | 11,180.00 | 10,920.00 | 11,070.00 | 11,070.00 | -2.04% | 300,929 |
| Jan 23, 2026 | 11,480.00 | 11,490.00 | 11,190.00 | 11,300.00 | 11,300.00 | -3.42% | 464,150 |
| Jan 22, 2026 | 11,820.00 | 12,060.00 | 11,550.00 | 11,700.00 | 11,700.00 | -4.80% | 1,214,194 |
| Jan 21, 2026 | 12,850.00 | 13,520.00 | 11,800.00 | 12,290.00 | 12,290.00 | 18.17% | 5,873,435 |
| Jan 20, 2026 | 10,390.00 | 10,690.00 | 10,310.00 | 10,400.00 | 10,400.00 | 0.10% | 158,946 |
| Jan 19, 2026 | 10,350.00 | 10,430.00 | 10,190.00 | 10,390.00 | 10,390.00 | 1.56% | 126,616 |
| Jan 16, 2026 | 10,610.00 | 10,640.00 | 10,220.00 | 10,230.00 | 10,230.00 | -3.49% | 210,327 |
| Jan 15, 2026 | 11,160.00 | 11,200.00 | 10,490.00 | 10,600.00 | 10,600.00 | 5.58% | 667,930 |
| Jan 14, 2026 | 10,020.00 | 10,150.00 | 9,880.00 | 10,040.00 | 10,040.00 | 0.20% | 121,236 |
| Jan 13, 2026 | 9,960.00 | 10,100.00 | 9,820.00 | 10,020.00 | 10,020.00 | 0.70% | 134,868 |
| Jan 12, 2026 | 10,010.00 | 10,200.00 | 9,930.00 | 9,950.00 | 9,950.00 | -2.93% | 241,747 |
| Jan 9, 2026 | 9,510.00 | 10,300.00 | 9,430.00 | 10,250.00 | 10,250.00 | 12.64% | 537,593 |
| Jan 8, 2026 | 9,410.00 | 9,410.00 | 9,060.00 | 9,100.00 | 9,100.00 | -3.19% | 147,961 |
| Jan 7, 2026 | 9,760.00 | 9,760.00 | 9,310.00 | 9,400.00 | 9,400.00 | -3.69% | 175,476 |
| Jan 6, 2026 | 10,050.00 | 10,050.00 | 9,670.00 | 9,760.00 | 9,760.00 | -3.75% | 215,664 |
| Jan 5, 2026 | 9,990.00 | 10,300.00 | 9,700.00 | 10,140.00 | 10,140.00 | 10.82% | 527,114 |
| Jan 2, 2026 | 9,030.00 | 9,220.00 | 9,030.00 | 9,150.00 | 9,150.00 | 0.44% | 71,855 |
| Dec 30, 2025 | 9,240.00 | 9,310.00 | 9,070.00 | 9,110.00 | 9,110.00 | -2.77% | 141,690 |
| Dec 29, 2025 | 9,200.00 | 9,510.00 | 9,190.00 | 9,370.00 | 9,370.00 | 0.32% | 93,355 |
| Dec 26, 2025 | 9,540.00 | 9,630.00 | 9,300.00 | 9,340.00 | 9,090.00 | -2.20% | 177,289 |
| Dec 24, 2025 | 9,510.00 | 9,620.00 | 9,470.00 | 9,550.00 | 9,294.38 | 0.21% | 60,140 |
| Dec 23, 2025 | 9,720.00 | 9,730.00 | 9,500.00 | 9,530.00 | 9,274.91 | -1.95% | 89,588 |
| Dec 22, 2025 | 9,460.00 | 9,770.00 | 9,460.00 | 9,720.00 | 9,459.83 | 2.86% | 142,551 |
| Dec 19, 2025 | 9,230.00 | 9,580.00 | 9,170.00 | 9,450.00 | 9,197.06 | 2.49% | 112,404 |
| Dec 18, 2025 | 9,320.00 | 9,430.00 | 9,200.00 | 9,220.00 | 8,973.21 | -2.64% | 109,895 |
| Dec 17, 2025 | 9,350.00 | 9,550.00 | 9,340.00 | 9,470.00 | 9,216.52 | 1.61% | 80,164 |
| Dec 16, 2025 | 9,610.00 | 9,690.00 | 9,290.00 | 9,320.00 | 9,070.54 | -3.72% | 209,773 |
| Dec 15, 2025 | 9,800.00 | 9,840.00 | 9,630.00 | 9,680.00 | 9,420.90 | -1.73% | 112,492 |
| Dec 12, 2025 | 9,630.00 | 9,870.00 | 9,630.00 | 9,850.00 | 9,586.35 | 2.50% | 133,366 |
| Dec 11, 2025 | 9,520.00 | 9,870.00 | 9,490.00 | 9,610.00 | 9,352.77 | 0.84% | 167,291 |
| Dec 10, 2025 | 9,820.00 | 9,830.00 | 9,510.00 | 9,530.00 | 9,274.91 | -2.95% | 263,137 |
| Dec 9, 2025 | 9,880.00 | 9,930.00 | 9,810.00 | 9,820.00 | 9,557.15 | -1.11% | 54,436 |
| Dec 8, 2025 | 10,010.00 | 10,040.00 | 9,890.00 | 9,930.00 | 9,664.21 | -0.80% | 97,344 |
| Dec 5, 2025 | 9,680.00 | 10,020.00 | 9,640.00 | 10,010.00 | 9,742.07 | 3.41% | 136,861 |
| Dec 4, 2025 | 9,800.00 | 9,810.00 | 9,670.00 | 9,680.00 | 9,420.90 | -1.22% | 88,052 |
| Dec 3, 2025 | 9,710.00 | 9,880.00 | 9,590.00 | 9,800.00 | 9,537.69 | 1.03% | 152,465 |
| Dec 2, 2025 | 9,670.00 | 9,760.00 | 9,650.00 | 9,700.00 | 9,440.36 | - | 97,746 |