Next Entertainment World Co., Ltd. 160550
KRX · South Korea · Finance
KRW 1,000.00-14.00 (-1.38%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,000.00 | -1.38% | KRW 1,014.00 | KRW 1,029.00 | KRW 990.00 | 68.33K |
| 2026-09-30 | KRW 1,014.00 | -1.74% | KRW 1,024.00 | KRW 1,030.00 | KRW 1,006.00 | 61.25K |
| 2026-09-29 | KRW 1,032.00 | -0.58% | KRW 1,005.00 | KRW 1,049.00 | KRW 1,005.00 | 29.97K |
| 2026-09-28 | KRW 1,038.00 | -0.67% | KRW 1,030.00 | KRW 1,041.00 | KRW 1,020.00 | 43.21K |
| 2026-09-23 | KRW 1,045.00 | +0.67% | KRW 1,038.00 | KRW 1,063.00 | KRW 1,014.00 | 22.85K |
| 2026-09-22 | KRW 1,038.00 | -2.08% | KRW 1,066.00 | KRW 1,099.00 | KRW 1,000.00 | 29.29K |
| 2026-09-21 | KRW 1,060.00 | -5.10% | KRW 1,125.00 | KRW 1,125.00 | KRW 1,060.00 | 12.00K |
| 2026-09-18 | KRW 1,117.00 | +2.10% | KRW 1,112.00 | KRW 1,124.00 | KRW 1,060.00 | 35.04K |
| 2026-09-17 | KRW 1,094.00 | -2.32% | KRW 1,123.00 | KRW 1,123.00 | KRW 1,060.00 | 16.49K |
| 2026-09-16 | KRW 1,120.00 | -2.27% | KRW 1,138.00 | KRW 1,146.00 | KRW 1,100.00 | 40.79K |
| 2026-09-15 | KRW 1,146.00 | -0.09% | KRW 1,147.00 | KRW 1,150.00 | KRW 1,082.00 | 70.93K |
| 2026-09-14 | KRW 1,147.00 | +11.36% | KRW 1,030.00 | KRW 1,230.00 | KRW 1,030.00 | 458.21K |
| 2026-09-11 | KRW 1,030.00 | +1.48% | KRW 1,015.00 | KRW 1,033.00 | KRW 1,009.00 | 18.59K |
| 2026-09-10 | KRW 1,015.00 | +1.00% | KRW 1,011.00 | KRW 1,025.00 | KRW 1,000.00 | 7.81K |
| 2026-09-09 | KRW 1,005.00 | -0.50% | KRW 1,010.00 | KRW 1,035.00 | KRW 999.00 | 14.97K |
| 2026-09-08 | KRW 1,010.00 | +0.80% | KRW 995.00 | KRW 1,034.00 | KRW 995.00 | 30.24K |
| 2026-09-07 | KRW 1,002.00 | +0.40% | KRW 998.00 | KRW 1,012.00 | KRW 991.00 | 9.40K |
| 2026-09-04 | KRW 998.00 | -0.20% | KRW 994.00 | KRW 1,004.00 | KRW 975.00 | 18.24K |
| 2026-09-03 | KRW 1,000.00 | +0.70% | KRW 990.00 | KRW 1,017.00 | KRW 950.00 | 44.73K |
| 2026-09-02 | KRW 993.00 | -1.97% | KRW 1,012.00 | KRW 1,012.00 | KRW 967.00 | 51.26K |
| 2026-09-01 | KRW 1,013.00 | +0.80% | KRW 991.00 | KRW 1,016.00 | KRW 991.00 | 10.65K |
| 2026-08-31 | KRW 1,005.00 | 0.00% | KRW 1,005.00 | KRW 1,020.00 | KRW 999.00 | 10.04K |
| 2026-08-28 | KRW 1,005.00 | -0.10% | KRW 1,000.00 | KRW 1,027.00 | KRW 1,000.00 | 19.05K |
| 2026-08-27 | KRW 1,006.00 | -1.47% | KRW 1,021.00 | KRW 1,029.00 | KRW 969.00 | 27.81K |
| 2026-08-26 | KRW 1,021.00 | +0.99% | KRW 1,017.00 | KRW 1,035.00 | KRW 1,011.00 | 14.26K |
| 2026-08-25 | KRW 1,011.00 | +0.60% | KRW 1,005.00 | KRW 1,047.00 | KRW 1,004.00 | 36.49K |
| 2026-08-24 | KRW 1,005.00 | -2.80% | KRW 1,025.00 | KRW 1,029.00 | KRW 1,004.00 | 15.72K |
| 2026-08-21 | KRW 1,034.00 | -0.48% | KRW 1,039.00 | KRW 1,040.00 | KRW 1,002.00 | 18.87K |
| 2026-08-20 | KRW 1,039.00 | +1.17% | KRW 1,011.00 | KRW 1,042.00 | KRW 1,011.00 | 15.90K |
| 2026-08-19 | KRW 1,027.00 | +0.39% | KRW 1,011.00 | KRW 1,038.00 | KRW 1,002.00 | 20.68K |
| 2026-08-18 | KRW 1,023.00 | -3.31% | KRW 1,037.00 | KRW 1,048.00 | KRW 1,007.00 | 39.59K |
| 2026-08-14 | KRW 1,058.00 | -0.19% | KRW 1,050.00 | KRW 1,079.00 | KRW 1,040.00 | 10.75K |
| 2026-08-13 | KRW 1,060.00 | -1.30% | KRW 1,082.00 | KRW 1,084.00 | KRW 1,029.00 | 36.48K |
| 2026-08-12 | KRW 1,074.00 | +0.94% | KRW 1,074.00 | KRW 1,104.00 | KRW 1,064.00 | 44.34K |
| 2026-08-11 | KRW 1,064.00 | -0.75% | KRW 1,039.00 | KRW 1,080.00 | KRW 1,039.00 | 21.84K |
| 2026-08-10 | KRW 1,072.00 | +0.66% | KRW 1,055.00 | KRW 1,074.00 | KRW 1,055.00 | 29.58K |
| 2026-08-07 | KRW 1,065.00 | +1.72% | KRW 1,053.00 | KRW 1,071.00 | KRW 980.00 | 51.56K |
| 2026-08-06 | KRW 1,047.00 | +0.10% | KRW 1,024.00 | KRW 1,062.00 | KRW 980.00 | 61.79K |
| 2026-08-05 | KRW 1,046.00 | +2.35% | KRW 1,016.00 | KRW 1,049.00 | KRW 1,009.00 | 52.21K |
| 2026-08-04 | KRW 1,022.00 | -0.29% | KRW 1,025.00 | KRW 1,045.00 | KRW 1,001.00 | 31.13K |
| 2026-08-03 | KRW 1,025.00 | -2.94% | KRW 1,056.00 | KRW 1,057.00 | KRW 1,025.00 | 17.64K |
| 2026-07-31 | KRW 1,056.00 | +2.52% | KRW 1,030.00 | KRW 1,058.00 | KRW 1,002.00 | 22.30K |
| 2026-07-30 | KRW 1,030.00 | +4.57% | KRW 971.00 | KRW 1,032.00 | KRW 967.00 | 43.87K |
| 2026-07-29 | KRW 985.00 | -5.74% | KRW 1,045.00 | KRW 1,065.00 | KRW 968.00 | 72.06K |
| 2026-07-28 | KRW 1,045.00 | -7.36% | KRW 1,135.00 | KRW 1,135.00 | KRW 1,034.00 | 38.41K |
| 2026-07-27 | KRW 1,128.00 | -0.70% | KRW 1,137.00 | KRW 1,145.00 | KRW 1,118.00 | 13.13K |
| 2026-07-24 | KRW 1,136.00 | +0.89% | KRW 1,135.00 | KRW 1,139.00 | KRW 1,112.00 | 16.78K |
| 2026-07-23 | KRW 1,126.00 | -2.85% | KRW 1,144.00 | KRW 1,180.00 | KRW 1,075.00 | 79.65K |
| 2026-07-22 | KRW 1,159.00 | +6.33% | KRW 1,093.00 | KRW 1,217.00 | KRW 1,090.00 | 91.62K |
| 2026-07-21 | KRW 1,090.00 | +1.77% | KRW 1,066.00 | KRW 1,105.00 | KRW 1,066.00 | 32.86K |
| 2026-07-20 | KRW 1,071.00 | -4.29% | KRW 1,107.00 | KRW 1,107.00 | KRW 1,069.00 | 29.09K |
| 2026-07-16 | KRW 1,119.00 | -1.84% | KRW 1,120.00 | KRW 1,140.00 | KRW 1,106.00 | 21.17K |
| 2026-07-15 | KRW 1,140.00 | +2.70% | KRW 1,110.00 | KRW 1,159.00 | KRW 1,069.00 | 30.95K |
| 2026-07-14 | KRW 1,110.00 | -3.31% | KRW 1,138.00 | KRW 1,150.00 | KRW 1,064.00 | 61.06K |
| 2026-07-13 | KRW 1,148.00 | 0.00% | KRW 1,154.00 | KRW 1,221.00 | KRW 1,100.00 | 84.00K |
| 2026-07-10 | KRW 1,148.00 | +0.35% | KRW 1,134.00 | KRW 1,185.00 | KRW 1,134.00 | 33.56K |
| 2026-07-09 | KRW 1,144.00 | -1.12% | KRW 1,175.00 | KRW 1,175.00 | KRW 1,119.00 | 24.37K |
| 2026-07-08 | KRW 1,157.00 | +0.26% | KRW 1,137.00 | KRW 1,219.00 | KRW 1,129.00 | 58.08K |
| 2026-07-07 | KRW 1,154.00 | -2.53% | KRW 1,174.00 | KRW 1,221.00 | KRW 1,117.00 | 78.43K |
| 2026-07-06 | KRW 1,184.00 | +4.87% | KRW 1,129.00 | KRW 1,199.00 | KRW 1,126.00 | 51.29K |
| 2026-07-03 | KRW 1,129.00 | -1.48% | KRW 1,140.00 | KRW 1,142.00 | KRW 1,060.00 | 31.80K |
| 2026-07-02 | KRW 1,146.00 | +6.11% | KRW 1,070.00 | KRW 1,190.00 | KRW 1,070.00 | 166.24K |
| 2026-07-01 | KRW 1,080.00 | -6.33% | KRW 1,153.00 | KRW 1,160.00 | KRW 1,080.00 | 84.31K |
| 2026-06-30 | KRW 1,153.00 | +1.32% | KRW 1,140.00 | KRW 1,173.00 | KRW 1,103.00 | 44.42K |
| 2026-06-29 | KRW 1,138.00 | +14.14% | KRW 989.00 | KRW 1,163.00 | KRW 989.00 | 179.74K |
| 2026-06-26 | KRW 997.00 | -3.76% | KRW 1,025.00 | KRW 1,037.00 | KRW 967.00 | 139.77K |
| 2026-06-25 | KRW 1,036.00 | -1.80% | KRW 1,047.00 | KRW 1,054.00 | KRW 1,025.00 | 80.91K |
| 2026-06-24 | KRW 1,055.00 | -1.31% | KRW 1,068.00 | KRW 1,092.00 | KRW 1,031.00 | 44.30K |
| 2026-06-23 | KRW 1,069.00 | -6.96% | KRW 1,124.00 | KRW 1,150.00 | KRW 1,032.00 | 84.68K |
| 2026-06-22 | KRW 1,149.00 | -2.13% | KRW 1,174.00 | KRW 1,197.00 | KRW 1,125.00 | 50.32K |
| 2026-06-19 | KRW 1,174.00 | -5.78% | KRW 1,245.00 | KRW 1,246.00 | KRW 1,169.00 | 68.36K |
| 2026-06-18 | KRW 1,246.00 | -2.27% | KRW 1,275.00 | KRW 1,278.00 | KRW 1,244.00 | 20.70K |
| 2026-06-17 | KRW 1,275.00 | -1.62% | KRW 1,285.00 | KRW 1,300.00 | KRW 1,270.00 | 24.33K |
| 2026-06-16 | KRW 1,296.00 | +1.81% | KRW 1,286.00 | KRW 1,300.00 | KRW 1,231.00 | 43.10K |
| 2026-06-15 | KRW 1,273.00 | +0.32% | KRW 1,296.00 | KRW 1,299.00 | KRW 1,269.00 | 21.59K |
| 2026-06-12 | KRW 1,269.00 | +3.34% | KRW 1,230.00 | KRW 1,295.00 | KRW 1,228.00 | 39.65K |
| 2026-06-11 | KRW 1,228.00 | +1.24% | KRW 1,220.00 | KRW 1,249.00 | KRW 1,157.00 | 35.05K |
| 2026-06-10 | KRW 1,213.00 | -1.30% | KRW 1,219.00 | KRW 1,268.00 | KRW 1,172.00 | 28.10K |
| 2026-06-09 | KRW 1,229.00 | +4.60% | KRW 1,160.00 | KRW 1,267.00 | KRW 1,160.00 | 78.93K |
| 2026-06-08 | KRW 1,175.00 | -8.27% | KRW 1,277.00 | KRW 1,277.00 | KRW 1,175.00 | 153.17K |
| 2026-06-05 | KRW 1,281.00 | +0.31% | KRW 1,310.00 | KRW 1,310.00 | KRW 1,237.00 | 54.75K |
| 2026-06-04 | KRW 1,277.00 | +0.63% | KRW 1,269.00 | KRW 1,300.00 | KRW 1,251.00 | 28.75K |
| 2026-06-02 | KRW 1,269.00 | -0.70% | KRW 1,267.00 | KRW 1,278.00 | KRW 1,237.00 | 99.49K |
| 2026-06-01 | KRW 1,278.00 | -3.55% | KRW 1,325.00 | KRW 1,325.00 | KRW 1,246.00 | 121.97K |
| 2026-05-29 | KRW 1,325.00 | -3.99% | KRW 1,380.00 | KRW 1,408.00 | KRW 1,298.00 | 100.96K |
| 2026-05-28 | KRW 1,380.00 | -1.36% | KRW 1,437.00 | KRW 1,437.00 | KRW 1,366.00 | 43.41K |
| 2026-05-27 | KRW 1,399.00 | -3.52% | KRW 1,440.00 | KRW 1,457.00 | KRW 1,371.00 | 130.20K |
| 2026-05-26 | KRW 1,450.00 | -3.07% | KRW 1,496.00 | KRW 1,510.00 | KRW 1,439.00 | 98.40K |
| 2026-05-22 | KRW 1,496.00 | +1.77% | KRW 1,480.00 | KRW 1,530.00 | KRW 1,469.00 | 87.45K |
| 2026-05-21 | KRW 1,470.00 | -1.93% | KRW 1,500.00 | KRW 1,514.00 | KRW 1,454.00 | 100.14K |