NEXTIN Inc. 348210
KRX · South Korea · Electronic Technology
KRW 38,550.00+2,800.00 (+7.83%)
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 38,550.00 | +7.83% | KRW 36,250.00 | KRW 38,850.00 | KRW 35,850.00 | 99.50K |
| 2026-09-30 | KRW 35,750.00 | +3.92% | KRW 35,000.00 | KRW 37,200.00 | KRW 34,750.00 | 71.32K |
| 2026-09-29 | KRW 34,400.00 | +2.69% | KRW 33,400.00 | KRW 34,750.00 | KRW 32,950.00 | 51.81K |
| 2026-09-28 | KRW 33,500.00 | +0.45% | KRW 33,550.00 | KRW 34,450.00 | KRW 33,150.00 | 49.44K |
| 2026-09-23 | KRW 33,350.00 | +1.06% | KRW 33,400.00 | KRW 33,750.00 | KRW 32,500.00 | 30.79K |
| 2026-09-22 | KRW 33,000.00 | 0.00% | KRW 34,000.00 | KRW 34,700.00 | KRW 32,950.00 | 60.43K |
| 2026-09-21 | KRW 33,000.00 | +1.07% | KRW 32,250.00 | KRW 33,150.00 | KRW 32,000.00 | 31.79K |
| 2026-09-18 | KRW 32,650.00 | +3.82% | KRW 32,100.00 | KRW 32,650.00 | KRW 31,800.00 | 51.31K |
| 2026-09-17 | KRW 31,450.00 | +2.28% | KRW 31,000.00 | KRW 31,750.00 | KRW 30,600.00 | 29.80K |
| 2026-09-16 | KRW 30,750.00 | +0.49% | KRW 30,350.00 | KRW 31,000.00 | KRW 29,450.00 | 61.62K |
| 2026-09-15 | KRW 30,600.00 | +0.99% | KRW 30,250.00 | KRW 31,300.00 | KRW 29,750.00 | 35.56K |
| 2026-09-14 | KRW 30,300.00 | -3.96% | KRW 31,250.00 | KRW 31,250.00 | KRW 30,100.00 | 52.74K |
| 2026-09-11 | KRW 31,550.00 | -8.42% | KRW 32,900.00 | KRW 33,100.00 | KRW 31,300.00 | 153.05K |
| 2026-09-10 | KRW 34,450.00 | +8.85% | KRW 31,600.00 | KRW 34,450.00 | KRW 30,900.00 | 432.49K |
| 2026-09-09 | KRW 31,650.00 | +4.63% | KRW 30,600.00 | KRW 33,550.00 | KRW 30,600.00 | 192.86K |
| 2026-09-08 | KRW 30,250.00 | -3.04% | KRW 31,050.00 | KRW 31,600.00 | KRW 30,250.00 | 107.51K |
| 2026-09-07 | KRW 31,200.00 | -0.16% | KRW 31,600.00 | KRW 32,350.00 | KRW 31,100.00 | 95.69K |
| 2026-09-04 | KRW 31,250.00 | +4.69% | KRW 30,100.00 | KRW 31,650.00 | KRW 29,600.00 | 90.37K |
| 2026-09-03 | KRW 29,850.00 | -3.08% | KRW 31,000.00 | KRW 31,800.00 | KRW 29,500.00 | 75.04K |
| 2026-09-02 | KRW 30,800.00 | -1.91% | KRW 30,450.00 | KRW 31,700.00 | KRW 30,150.00 | 48.49K |
| 2026-09-01 | KRW 31,400.00 | -0.32% | KRW 31,100.00 | KRW 31,950.00 | KRW 30,400.00 | 54.27K |
| 2026-08-31 | KRW 31,500.00 | -2.48% | KRW 30,950.00 | KRW 31,800.00 | KRW 30,350.00 | 72.14K |
| 2026-08-28 | KRW 32,300.00 | -2.27% | KRW 32,500.00 | KRW 33,450.00 | KRW 32,050.00 | 41.01K |
| 2026-08-27 | KRW 33,050.00 | +0.15% | KRW 33,200.00 | KRW 34,000.00 | KRW 32,400.00 | 39.79K |
| 2026-08-26 | KRW 33,000.00 | -4.07% | KRW 34,000.00 | KRW 34,400.00 | KRW 32,500.00 | 49.64K |
| 2026-08-25 | KRW 34,400.00 | +3.30% | KRW 33,150.00 | KRW 34,400.00 | KRW 31,100.00 | 43.06K |
| 2026-08-24 | KRW 33,300.00 | +0.76% | KRW 33,000.00 | KRW 34,400.00 | KRW 33,000.00 | 30.53K |
| 2026-08-21 | KRW 33,050.00 | -6.37% | KRW 34,350.00 | KRW 34,700.00 | KRW 33,000.00 | 43.00K |
| 2026-08-20 | KRW 35,300.00 | +1.15% | KRW 36,000.00 | KRW 36,150.00 | KRW 34,950.00 | 47.91K |
| 2026-08-19 | KRW 34,900.00 | -0.85% | KRW 34,200.00 | KRW 36,300.00 | KRW 33,650.00 | 57.31K |
| 2026-08-18 | KRW 35,200.00 | -1.68% | KRW 36,300.00 | KRW 38,450.00 | KRW 35,000.00 | 104.50K |
| 2026-08-14 | KRW 35,800.00 | +1.42% | KRW 36,400.00 | KRW 36,800.00 | KRW 34,750.00 | 76.91K |
| 2026-08-13 | KRW 35,300.00 | -4.34% | KRW 37,600.00 | KRW 38,000.00 | KRW 35,300.00 | 101.07K |
| 2026-08-12 | KRW 36,900.00 | +3.51% | KRW 35,500.00 | KRW 37,250.00 | KRW 34,750.00 | 89.09K |
| 2026-08-11 | KRW 35,650.00 | +3.94% | KRW 33,750.00 | KRW 36,500.00 | KRW 33,500.00 | 74.13K |
| 2026-08-10 | KRW 34,300.00 | +10.47% | KRW 31,050.00 | KRW 34,300.00 | KRW 31,050.00 | 73.21K |
| 2026-08-07 | KRW 31,050.00 | -2.51% | KRW 31,550.00 | KRW 33,500.00 | KRW 30,150.00 | 47.76K |
| 2026-08-06 | KRW 31,850.00 | -1.70% | KRW 32,050.00 | KRW 32,500.00 | KRW 30,950.00 | 52.80K |
| 2026-08-05 | KRW 32,400.00 | +0.31% | KRW 33,250.00 | KRW 33,400.00 | KRW 31,950.00 | 70.10K |
| 2026-08-04 | KRW 32,300.00 | +7.49% | KRW 30,950.00 | KRW 32,700.00 | KRW 30,400.00 | 93.96K |
| 2026-08-03 | KRW 30,050.00 | +4.16% | KRW 27,600.00 | KRW 31,350.00 | KRW 27,500.00 | 122.03K |
| 2026-07-31 | KRW 28,850.00 | +14.03% | KRW 27,450.00 | KRW 29,150.00 | KRW 27,100.00 | 117.57K |
| 2026-07-30 | KRW 25,300.00 | -4.17% | KRW 25,600.00 | KRW 27,300.00 | KRW 24,950.00 | 142.16K |
| 2026-07-29 | KRW 26,400.00 | -9.28% | KRW 29,500.00 | KRW 29,900.00 | KRW 24,800.00 | 154.12K |
| 2026-07-28 | KRW 29,100.00 | -15.41% | KRW 32,500.00 | KRW 32,550.00 | KRW 28,700.00 | 111.49K |
| 2026-07-27 | KRW 34,400.00 | +4.08% | KRW 34,350.00 | KRW 36,300.00 | KRW 32,700.00 | 113.78K |
| 2026-07-24 | KRW 33,050.00 | -7.42% | KRW 36,000.00 | KRW 36,000.00 | KRW 32,850.00 | 65.18K |
| 2026-07-23 | KRW 35,700.00 | +4.39% | KRW 35,350.00 | KRW 36,100.00 | KRW 34,500.00 | 62.71K |
| 2026-07-22 | KRW 34,200.00 | -2.70% | KRW 36,050.00 | KRW 37,200.00 | KRW 34,200.00 | 54.66K |
| 2026-07-21 | KRW 35,150.00 | -1.82% | KRW 35,800.00 | KRW 36,700.00 | KRW 33,900.00 | 96.11K |
| 2026-07-20 | KRW 35,800.00 | -9.37% | KRW 40,000.00 | KRW 40,000.00 | KRW 35,600.00 | 59.35K |
| 2026-07-16 | KRW 39,500.00 | -2.47% | KRW 39,950.00 | KRW 40,450.00 | KRW 38,700.00 | 68.05K |
| 2026-07-15 | KRW 40,500.00 | +10.81% | KRW 37,700.00 | KRW 40,850.00 | KRW 37,700.00 | 62.72K |
| 2026-07-14 | KRW 36,550.00 | -3.69% | KRW 39,350.00 | KRW 39,350.00 | KRW 34,350.00 | 145.66K |
| 2026-07-13 | KRW 37,950.00 | -6.53% | KRW 42,400.00 | KRW 42,650.00 | KRW 37,950.00 | 99.66K |
| 2026-07-10 | KRW 40,600.00 | +5.05% | KRW 39,000.00 | KRW 41,950.00 | KRW 38,250.00 | 101.16K |
| 2026-07-09 | KRW 38,650.00 | -0.64% | KRW 38,900.00 | KRW 40,950.00 | KRW 38,100.00 | 90.71K |
| 2026-07-08 | KRW 38,900.00 | -4.77% | KRW 40,250.00 | KRW 41,300.00 | KRW 38,200.00 | 98.81K |
| 2026-07-07 | KRW 40,850.00 | -6.74% | KRW 43,000.00 | KRW 44,500.00 | KRW 39,900.00 | 92.23K |
| 2026-07-06 | KRW 43,800.00 | -4.68% | KRW 44,500.00 | KRW 45,500.00 | KRW 41,100.00 | 86.74K |
| 2026-07-03 | KRW 45,950.00 | +7.49% | KRW 43,250.00 | KRW 45,950.00 | KRW 40,600.00 | 137.51K |
| 2026-07-02 | KRW 42,750.00 | -12.40% | KRW 48,100.00 | KRW 48,200.00 | KRW 42,300.00 | 95.62K |
| 2026-07-01 | KRW 48,800.00 | -1.11% | KRW 50,600.00 | KRW 51,000.00 | KRW 48,400.00 | 64.50K |
| 2026-06-30 | KRW 49,350.00 | +0.41% | KRW 49,250.00 | KRW 51,200.00 | KRW 48,500.00 | 80.42K |
| 2026-06-29 | KRW 49,150.00 | +12.21% | KRW 43,950.00 | KRW 50,400.00 | KRW 43,950.00 | 141.44K |
| 2026-06-26 | KRW 43,800.00 | -2.77% | KRW 45,000.00 | KRW 45,100.00 | KRW 42,250.00 | 124.84K |
| 2026-06-25 | KRW 45,050.00 | -0.44% | KRW 46,000.00 | KRW 47,400.00 | KRW 43,750.00 | 109.06K |
| 2026-06-24 | KRW 45,250.00 | -2.79% | KRW 48,100.00 | KRW 48,150.00 | KRW 44,100.00 | 158.75K |
| 2026-06-23 | KRW 46,550.00 | -8.00% | KRW 50,200.00 | KRW 51,600.00 | KRW 46,000.00 | 173.16K |
| 2026-06-22 | KRW 50,600.00 | -3.98% | KRW 52,000.00 | KRW 53,800.00 | KRW 49,100.00 | 174.07K |
| 2026-06-19 | KRW 52,700.00 | -6.73% | KRW 57,300.00 | KRW 57,400.00 | KRW 50,700.00 | 179.32K |
| 2026-06-18 | KRW 56,500.00 | -5.83% | KRW 59,900.00 | KRW 60,400.00 | KRW 55,100.00 | 139.99K |
| 2026-06-17 | KRW 60,000.00 | +0.50% | KRW 59,200.00 | KRW 61,700.00 | KRW 58,500.00 | 100.98K |
| 2026-06-16 | KRW 59,700.00 | -6.43% | KRW 63,300.00 | KRW 64,700.00 | KRW 59,300.00 | 134.24K |
| 2026-06-15 | KRW 63,800.00 | +3.91% | KRW 63,400.00 | KRW 64,500.00 | KRW 62,000.00 | 98.51K |
| 2026-06-12 | KRW 61,400.00 | +4.96% | KRW 62,300.00 | KRW 63,100.00 | KRW 59,700.00 | 165.40K |
| 2026-06-11 | KRW 58,500.00 | +7.93% | KRW 52,000.00 | KRW 58,500.00 | KRW 51,400.00 | 219.13K |
| 2026-06-10 | KRW 54,200.00 | -6.23% | KRW 56,500.00 | KRW 59,000.00 | KRW 52,200.00 | 146.73K |
| 2026-06-09 | KRW 57,800.00 | +4.14% | KRW 57,000.00 | KRW 61,000.00 | KRW 56,600.00 | 130.79K |
| 2026-06-08 | KRW 55,500.00 | -14.09% | KRW 59,900.00 | KRW 61,600.00 | KRW 54,000.00 | 141.11K |
| 2026-06-05 | KRW 64,600.00 | -3.58% | KRW 68,000.00 | KRW 69,100.00 | KRW 64,000.00 | 127.24K |
| 2026-06-04 | KRW 67,000.00 | +7.37% | KRW 63,700.00 | KRW 71,300.00 | KRW 63,700.00 | 199.39K |
| 2026-06-02 | KRW 62,400.00 | -5.60% | KRW 66,400.00 | KRW 66,700.00 | KRW 59,200.00 | 141.68K |
| 2026-06-01 | KRW 66,100.00 | -1.93% | KRW 67,400.00 | KRW 70,100.00 | KRW 65,800.00 | 90.63K |
| 2026-05-29 | KRW 67,400.00 | -5.47% | KRW 71,400.00 | KRW 71,400.00 | KRW 66,500.00 | 104.16K |
| 2026-05-28 | KRW 71,300.00 | +3.18% | KRW 68,500.00 | KRW 72,100.00 | KRW 67,400.00 | 129.94K |
| 2026-05-27 | KRW 69,100.00 | -4.69% | KRW 74,100.00 | KRW 74,300.00 | KRW 68,700.00 | 147.24K |
| 2026-05-26 | KRW 72,500.00 | +9.02% | KRW 69,100.00 | KRW 75,000.00 | KRW 68,700.00 | 203.21K |
| 2026-05-22 | KRW 66,500.00 | +2.47% | KRW 65,900.00 | KRW 68,800.00 | KRW 63,600.00 | 117.17K |
| 2026-05-21 | KRW 64,900.00 | +9.63% | KRW 60,800.00 | KRW 65,100.00 | KRW 60,700.00 | 102.84K |