Nexteel Co., Ltd. 092790
KRX · South Korea · Non-Energy Minerals
KRW 14,000.00-400.00 (-2.78%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 14,400.00 | +9.09% | KRW 14,220.00 | KRW 14,770.00 | KRW 13,960.00 | 2.64M |
| 2026-09-29 | KRW 13,200.00 | -3.79% | KRW 13,600.00 | KRW 13,600.00 | KRW 13,110.00 | 198.18K |
| 2026-09-28 | KRW 13,720.00 | +2.39% | KRW 13,110.00 | KRW 13,840.00 | KRW 13,030.00 | 311.95K |
| 2026-09-23 | KRW 13,400.00 | -5.96% | KRW 14,120.00 | KRW 14,120.00 |
| KRW 13,290.00 |
| 501.55K |
| 2026-09-22 | KRW 14,250.00 | +2.15% | KRW 13,900.00 | KRW 14,750.00 | KRW 13,760.00 | 1.09M |
| 2026-09-21 | KRW 13,950.00 | -0.71% | KRW 14,210.00 | KRW 14,230.00 | KRW 13,680.00 | 328.56K |
| 2026-09-18 | KRW 14,050.00 | +0.50% | KRW 14,030.00 | KRW 14,300.00 | KRW 13,950.00 | 255.92K |
| 2026-09-17 | KRW 13,980.00 | +0.36% | KRW 13,720.00 | KRW 14,100.00 | KRW 13,670.00 | 249.35K |
| 2026-09-16 | KRW 13,930.00 | -0.64% | KRW 13,880.00 | KRW 14,460.00 | KRW 13,850.00 | 381.56K |
| 2026-09-15 | KRW 14,020.00 | -5.46% | KRW 14,580.00 | KRW 14,640.00 | KRW 13,880.00 | 580.88K |
| 2026-09-14 | KRW 14,830.00 | +3.13% | KRW 14,380.00 | KRW 15,400.00 | KRW 14,290.00 | 1.92M |
| 2026-09-11 | KRW 14,380.00 | +0.07% | KRW 14,360.00 | KRW 15,360.00 | KRW 14,170.00 | 3.31M |
| 2026-09-10 | KRW 14,370.00 | +7.96% | KRW 13,540.00 | KRW 16,100.00 | KRW 13,460.00 | 8.27M |
| 2026-09-09 | KRW 13,310.00 | +1.37% | KRW 13,350.00 | KRW 14,100.00 | KRW 13,250.00 | 1.83M |
| 2026-09-08 | KRW 13,130.00 | -0.83% | KRW 13,380.00 | KRW 13,720.00 | KRW 13,030.00 | 729.75K |
| 2026-09-07 | KRW 13,240.00 | +1.92% | KRW 13,170.00 | KRW 13,500.00 | KRW 13,000.00 | 580.64K |
| 2026-09-04 | KRW 12,990.00 | 0.00% | KRW 12,850.00 | KRW 13,170.00 | KRW 12,710.00 | 309.67K |
| 2026-09-03 | KRW 12,990.00 | +2.44% | KRW 13,780.00 | KRW 14,250.00 | KRW 12,720.00 | 2.54M |
| 2026-09-02 | KRW 12,680.00 | -0.78% | KRW 12,720.00 | KRW 12,850.00 | KRW 12,560.00 | 123.92K |
| 2026-09-01 | KRW 12,780.00 | +1.35% | KRW 12,680.00 | KRW 13,010.00 | KRW 12,600.00 | 183.21K |
| 2026-08-31 | KRW 12,610.00 | -0.94% | KRW 12,710.00 | KRW 12,720.00 | KRW 12,300.00 | 94.61K |
| 2026-08-28 | KRW 12,730.00 | +1.11% | KRW 12,600.00 | KRW 12,950.00 | KRW 12,460.00 | 258.70K |
| 2026-08-27 | KRW 12,590.00 | +2.27% | KRW 12,440.00 | KRW 12,900.00 | KRW 12,380.00 | 221.57K |
| 2026-08-26 | KRW 12,310.00 | +1.74% | KRW 12,130.00 | KRW 12,700.00 | KRW 12,060.00 | 342.11K |
| 2026-08-25 | KRW 12,100.00 | +1.85% | KRW 11,680.00 | KRW 12,120.00 | KRW 11,440.00 | 131.28K |
| 2026-08-24 | KRW 11,880.00 | +0.76% | KRW 11,800.00 | KRW 11,990.00 | KRW 11,500.00 | 135.31K |
| 2026-08-21 | KRW 11,790.00 | +0.77% | KRW 11,590.00 | KRW 12,100.00 | KRW 11,310.00 | 199.00K |
| 2026-08-20 | KRW 11,700.00 | +3.17% | KRW 11,470.00 | KRW 11,920.00 | KRW 11,440.00 | 164.78K |
| 2026-08-19 | KRW 11,340.00 | -3.49% | KRW 11,430.00 | KRW 11,740.00 | KRW 11,200.00 | 188.53K |
| 2026-08-18 | KRW 11,750.00 | -9.06% | KRW 12,850.00 | KRW 12,850.00 | KRW 11,730.00 | 516.37K |
| 2026-08-14 | KRW 12,920.00 | -1.30% | KRW 13,040.00 | KRW 13,230.00 | KRW 12,670.00 | 285.93K |
| 2026-08-13 | KRW 13,090.00 | +1.00% | KRW 13,040.00 | KRW 13,290.00 | KRW 12,960.00 | 271.19K |
| 2026-08-12 | KRW 12,960.00 | -2.19% | KRW 13,150.00 | KRW 13,290.00 | KRW 12,930.00 | 233.09K |
| 2026-08-11 | KRW 13,250.00 | +2.95% | KRW 12,920.00 | KRW 13,950.00 | KRW 12,880.00 | 824.35K |
| 2026-08-10 | KRW 12,870.00 | +4.63% | KRW 12,230.00 | KRW 13,300.00 | KRW 12,200.00 | 1.42M |
| 2026-08-07 | KRW 12,300.00 | +1.91% | KRW 12,170.00 | KRW 14,200.00 | KRW 11,920.00 | 4.21M |
| 2026-08-06 | KRW 12,070.00 | -0.25% | KRW 12,030.00 | KRW 12,300.00 | KRW 11,800.00 | 153.51K |
| 2026-08-05 | KRW 12,100.00 | +7.56% | KRW 11,420.00 | KRW 12,190.00 | KRW 11,420.00 | 211.21K |
| 2026-08-04 | KRW 11,250.00 | +5.24% | KRW 10,690.00 | KRW 11,440.00 | KRW 10,690.00 | 174.96K |
| 2026-08-03 | KRW 10,690.00 | -1.02% | KRW 10,710.00 | KRW 11,140.00 | KRW 10,690.00 | 172.67K |
| 2026-07-31 | KRW 10,800.00 | +5.99% | KRW 10,390.00 | KRW 10,860.00 | KRW 10,360.00 | 183.88K |
| 2026-07-30 | KRW 10,190.00 | -2.02% | KRW 9,700.00 | KRW 11,030.00 | KRW 9,700.00 | 254.74K |
| 2026-07-29 | KRW 10,400.00 | -5.45% | KRW 10,870.00 | KRW 11,220.00 | KRW 10,060.00 | 314.20K |
| 2026-07-28 | KRW 11,000.00 | -6.38% | KRW 11,460.00 | KRW 11,840.00 | KRW 10,770.00 | 311.59K |
| 2026-07-27 | KRW 11,750.00 | -0.42% | KRW 11,840.00 | KRW 12,150.00 | KRW 11,610.00 | 165.67K |
| 2026-07-24 | KRW 11,800.00 | +0.25% | KRW 11,710.00 | KRW 12,590.00 | KRW 11,580.00 | 434.91K |
| 2026-07-23 | KRW 11,770.00 | +8.38% | KRW 11,150.00 | KRW 12,060.00 | KRW 11,110.00 | 370.54K |
| 2026-07-22 | KRW 10,860.00 | -0.55% | KRW 11,100.00 | KRW 11,290.00 | KRW 10,860.00 | 209.54K |
| 2026-07-21 | KRW 10,920.00 | +1.49% | KRW 10,530.00 | KRW 11,020.00 | KRW 10,390.00 | 229.21K |
| 2026-07-20 | KRW 10,760.00 | -2.71% | KRW 11,060.00 | KRW 11,460.00 | KRW 10,730.00 | 351.95K |
| 2026-07-16 | KRW 11,060.00 | -0.45% | KRW 11,050.00 | KRW 11,790.00 | KRW 10,790.00 | 287.57K |
| 2026-07-15 | KRW 11,110.00 | +2.78% | KRW 10,910.00 | KRW 11,420.00 | KRW 10,910.00 | 239.58K |
| 2026-07-14 | KRW 10,810.00 | +2.85% | KRW 10,620.00 | KRW 10,950.00 | KRW 10,360.00 | 256.13K |
| 2026-07-13 | KRW 10,510.00 | -4.45% | KRW 11,000.00 | KRW 11,470.00 | KRW 10,420.00 | 237.11K |
| 2026-07-10 | KRW 11,000.00 | +3.29% | KRW 10,650.00 | KRW 11,290.00 | KRW 10,650.00 | 202.39K |
| 2026-07-09 | KRW 10,650.00 | +0.95% | KRW 10,250.00 | KRW 10,860.00 | KRW 10,250.00 | 254.13K |
| 2026-07-08 | KRW 10,550.00 | -4.87% | KRW 10,900.00 | KRW 11,120.00 | KRW 10,400.00 | 355.89K |
| 2026-07-07 | KRW 11,090.00 | -3.06% | KRW 11,310.00 | KRW 11,490.00 | KRW 10,870.00 | 230.15K |
| 2026-07-06 | KRW 11,440.00 | -0.52% | KRW 11,500.00 | KRW 11,840.00 | KRW 11,280.00 | 209.44K |
| 2026-07-03 | KRW 11,500.00 | +0.52% | KRW 11,440.00 | KRW 11,610.00 | KRW 10,990.00 | 228.12K |
| 2026-07-02 | KRW 11,440.00 | -8.11% | KRW 12,280.00 | KRW 12,280.00 | KRW 11,440.00 | 317.72K |
| 2026-07-01 | KRW 12,450.00 | +1.22% | KRW 12,310.00 | KRW 12,760.00 | KRW 12,000.00 | 252.02K |
| 2026-06-30 | KRW 12,300.00 | -4.28% | KRW 12,860.00 | KRW 12,860.00 | KRW 12,000.00 | 140.09K |
| 2026-06-29 | KRW 12,850.00 | +3.38% | KRW 12,130.00 | KRW 12,970.00 | KRW 12,130.00 | 174.02K |
| 2026-06-26 | KRW 12,430.00 | -8.40% | KRW 13,160.00 | KRW 13,280.00 | KRW 12,240.00 | 275.97K |
| 2026-06-25 | KRW 13,570.00 | -5.57% | KRW 14,150.00 | KRW 14,620.00 | KRW 13,470.00 | 287.14K |
| 2026-06-24 | KRW 14,370.00 | -1.58% | KRW 14,130.00 | KRW 14,920.00 | KRW 14,050.00 | 343.60K |
| 2026-06-23 | KRW 14,600.00 | -5.99% | KRW 15,200.00 | KRW 16,690.00 | KRW 14,480.00 | 1.56M |
| 2026-06-22 | KRW 15,530.00 | -0.64% | KRW 14,930.00 | KRW 17,210.00 | KRW 14,340.00 | 1.77M |
| 2026-06-19 | KRW 15,630.00 | -9.60% | KRW 16,660.00 | KRW 16,660.00 | KRW 15,120.00 | 502.81K |
| 2026-06-18 | KRW 17,290.00 | +7.52% | KRW 15,760.00 | KRW 17,950.00 | KRW 15,010.00 | 2.39M |
| 2026-06-17 | KRW 16,080.00 | +8.36% | KRW 17,000.00 | KRW 18,360.00 | KRW 15,910.00 | 2.31M |
| 2026-06-16 | KRW 14,840.00 | +4.51% | KRW 14,330.00 | KRW 14,850.00 | KRW 13,760.00 | 324.89K |
| 2026-06-15 | KRW 14,200.00 | -0.49% | KRW 14,800.00 | KRW 15,160.00 | KRW 14,190.00 | 272.82K |
| 2026-06-12 | KRW 14,270.00 | +3.03% | KRW 14,190.00 | KRW 14,760.00 | KRW 14,140.00 | 235.72K |
| 2026-06-11 | KRW 13,850.00 | -1.21% | KRW 13,980.00 | KRW 14,200.00 | KRW 13,390.00 | 265.66K |
| 2026-06-10 | KRW 14,020.00 | +0.79% | KRW 14,220.00 | KRW 14,720.00 | KRW 13,550.00 | 353.48K |
| 2026-06-09 | KRW 13,910.00 | -0.29% | KRW 13,450.00 | KRW 14,200.00 | KRW 13,450.00 | 329.31K |
| 2026-06-08 | KRW 13,950.00 | +2.65% | KRW 14,000.00 | KRW 14,200.00 | KRW 12,400.00 | 696.77K |
| 2026-06-05 | KRW 13,590.00 | -2.79% | KRW 13,600.00 | KRW 13,710.00 | KRW 13,160.00 | 152.45K |
| 2026-06-04 | KRW 13,980.00 | +1.60% | KRW 13,810.00 | KRW 14,480.00 | KRW 13,810.00 | 222.36K |
| 2026-06-02 | KRW 13,760.00 | -3.71% | KRW 13,690.00 | KRW 13,980.00 | KRW 13,510.00 | 249.00K |
| 2026-06-01 | KRW 14,290.00 | -2.86% | KRW 14,100.00 | KRW 14,890.00 | KRW 13,920.00 | 344.69K |
| 2026-05-29 | KRW 14,710.00 | -8.06% | KRW 15,680.00 | KRW 15,940.00 | KRW 14,340.00 | 567.49K |
| 2026-05-28 | KRW 16,000.00 | -0.37% | KRW 16,350.00 | KRW 16,920.00 | KRW 15,490.00 | 391.68K |
| 2026-05-27 | KRW 16,060.00 | -9.52% | KRW 17,490.00 | KRW 17,520.00 | KRW 15,940.00 | 429.55K |
| 2026-05-26 | KRW 17,750.00 | +0.23% | KRW 17,930.00 | KRW 18,010.00 | KRW 17,550.00 | 280.10K |
| 2026-05-22 | KRW 17,710.00 | +1.49% | KRW 17,830.00 | KRW 18,080.00 | KRW 17,690.00 | 219.95K |
| 2026-05-21 | KRW 17,450.00 | -1.58% | KRW 17,840.00 | KRW 18,330.00 | KRW 17,450.00 | 435.19K |
| 2026-05-20 | KRW 17,730.00 | -10.27% | KRW 18,660.00 | KRW 19,440.00 | KRW 17,660.00 | 428.88K |