Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KSE - Delayed Quote KRW

NEXTEEL Co., Ltd. (092790.KS)

Compare
10,350.00
+470.00
+(4.76%)
At close: 3:30:23 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20259,810.0010,540.009,610.0010,350.0010,350.003,359,108
Feb 21, 20259,990.0010,920.009,510.009,880.009,880.008,964,254
Feb 20, 20258,880.009,760.008,830.009,370.009,370.004,230,382
Feb 19, 20258,810.009,120.008,690.008,900.008,900.00840,363
Feb 18, 20258,820.009,040.008,740.008,810.008,810.00520,718
Feb 17, 20258,590.008,980.008,450.008,900.008,900.00698,679
Feb 14, 20258,680.008,970.008,540.008,540.008,540.00824,256
Feb 13, 20258,560.008,910.008,470.008,650.008,650.001,556,067
Feb 12, 20258,910.009,330.008,600.008,640.008,640.003,335,113
Feb 11, 20257,960.009,480.007,770.009,480.009,480.004,774,108
Feb 10, 20258,050.008,140.007,860.007,950.007,950.00507,772
Feb 7, 20258,020.008,200.007,860.007,910.007,910.001,572,384
Feb 6, 20258,890.009,030.008,650.008,910.008,910.00722,538
Feb 5, 20258,810.008,960.008,690.008,870.008,870.00505,547
Feb 4, 20258,810.009,070.008,660.008,810.008,810.00630,448
Feb 3, 20259,820.0010,200.008,850.008,850.008,850.003,384,004
Jan 31, 20259,270.009,350.008,920.008,950.008,950.00667,234
Jan 24, 20258,900.009,640.008,850.009,530.009,530.001,043,746
Jan 23, 20259,210.009,370.008,860.008,890.008,890.00777,814
Jan 22, 20259,410.009,600.009,180.009,310.009,310.001,057,685
Jan 21, 20259,940.0010,270.009,490.009,500.009,500.002,440,525
Jan 20, 20259,050.0010,430.009,050.009,630.009,630.006,512,245
Jan 17, 20258,040.008,840.007,980.008,830.008,830.001,355,900
Jan 16, 20257,710.008,100.007,700.008,100.008,100.00500,810
Jan 15, 20257,640.007,710.007,580.007,680.007,680.00188,362
Jan 14, 20257,550.007,750.007,480.007,650.007,650.00252,903
Jan 13, 20257,470.007,650.007,420.007,550.007,550.00233,308
Jan 10, 20257,550.007,580.007,450.007,490.007,490.00205,391
Jan 9, 20257,700.007,700.007,510.007,530.007,530.00263,669
Jan 8, 20257,610.007,710.007,500.007,700.007,700.00287,713
Jan 7, 20257,640.007,670.007,550.007,610.007,610.00227,327
Jan 6, 20257,530.007,710.007,400.007,660.007,660.00341,705
Jan 3, 20257,340.007,520.007,330.007,500.007,500.00185,186
Jan 2, 20257,450.007,510.007,320.007,330.007,330.00244,230
Dec 30, 20247,600.007,750.007,430.007,450.007,450.00408,428
Dec 27, 2024 700.00 Dividend
Dec 27, 20247,750.007,920.007,660.007,680.007,680.00566,191
Dec 26, 20248,580.008,580.008,290.008,400.007,700.00580,077
Dec 24, 20248,430.008,540.008,260.008,500.007,791.67385,978
Dec 23, 20248,090.008,320.008,090.008,300.007,608.33345,878
Dec 20, 20248,280.008,340.008,040.008,070.007,397.50441,630
Dec 19, 20248,090.008,310.008,000.008,240.007,553.33345,274
Dec 18, 20248,200.008,310.008,110.008,250.007,562.50260,177
Dec 17, 20248,250.008,310.008,080.008,230.007,544.17445,369
Dec 16, 20248,040.008,190.008,020.008,170.007,489.17676,070
Dec 13, 20247,880.007,950.007,790.007,850.007,195.83365,248
Dec 12, 20247,840.008,040.007,720.007,920.007,260.00540,061
Dec 11, 20247,590.007,780.007,550.007,780.007,131.67614,723
Dec 10, 20247,200.007,690.007,200.007,570.006,939.17612,974
Dec 9, 20247,720.007,800.007,190.007,190.006,590.83752,712
Dec 6, 20247,880.008,180.007,250.007,640.007,003.331,482,106
Dec 5, 20247,880.008,130.007,810.007,830.007,177.501,104,168
Dec 4, 20248,250.008,560.007,670.007,710.007,067.503,103,249
Dec 3, 20248,810.009,250.008,810.009,160.008,396.67554,020
Dec 2, 20249,140.009,380.008,890.008,940.008,195.00986,366
Nov 29, 20249,880.009,910.009,320.009,390.008,607.50704,515
Nov 28, 202410,000.0010,110.009,590.009,670.008,864.171,301,527
Nov 27, 202411,490.0011,490.0010,110.0010,110.009,267.502,430,112
Nov 26, 202411,560.0011,950.0011,400.0011,680.0010,706.672,166,512
Nov 25, 202411,710.0012,360.0011,180.0011,580.0010,615.003,629,505
Nov 22, 202410,540.0011,560.0010,510.0011,420.0010,468.331,951,690
Nov 21, 202411,000.0011,540.0010,550.0010,700.009,808.331,361,252
Nov 20, 202411,600.0011,750.0011,050.0011,220.0010,285.001,409,384
Nov 19, 202411,020.0011,890.0010,870.0011,810.0010,825.833,867,281
Nov 18, 202411,230.0011,500.0010,830.0010,930.0010,019.171,578,333
Nov 15, 202410,400.0010,990.0010,180.0010,750.009,854.17987,428
Nov 14, 202410,360.0010,670.0010,030.0010,500.009,625.00875,686
Nov 13, 202410,500.0010,830.0010,170.0010,360.009,496.67904,881
Nov 12, 202411,060.0011,940.0010,440.0010,710.009,817.504,813,719
Nov 11, 202410,990.0011,350.0010,780.0011,170.0010,239.171,703,796
Nov 8, 202411,140.0011,530.0010,860.0011,080.0010,156.672,874,794
Nov 7, 202410,010.0011,810.009,760.0011,300.0010,358.3312,560,450
Nov 6, 20249,120.009,810.009,030.009,700.008,891.672,166,402
Nov 5, 20249,200.009,370.009,120.009,120.008,360.00344,117
Nov 4, 20249,280.009,690.008,960.009,280.008,506.671,934,127
Nov 1, 20248,830.008,940.008,750.008,750.008,020.83240,146
Oct 31, 20249,130.009,190.008,800.008,920.008,176.67348,538
Oct 30, 20249,360.009,450.009,100.009,100.008,341.67322,750
Oct 29, 20249,160.009,460.009,070.009,370.008,589.17518,178
Oct 28, 20248,850.009,210.008,810.009,200.008,433.33511,026
Oct 25, 20249,040.009,190.008,780.008,840.008,103.33564,151
Oct 24, 20249,140.009,220.009,030.009,110.008,350.83492,587
Oct 23, 20249,210.009,520.008,910.009,350.008,570.831,355,218
Oct 22, 20249,370.009,620.009,260.009,400.008,616.671,442,846
Oct 21, 20249,560.0010,090.009,060.009,500.008,708.337,723,684
Oct 18, 20248,020.008,080.007,910.007,990.007,324.17210,481
Oct 17, 20248,080.008,160.008,010.008,010.007,342.50139,486
Oct 16, 20248,160.008,270.008,080.008,080.007,406.67150,164
Oct 15, 20248,250.008,250.008,110.008,150.007,470.8389,500
Oct 14, 20248,150.008,260.008,060.008,170.007,489.17137,509
Oct 11, 20248,280.008,640.008,120.008,130.007,452.50366,412
Oct 10, 20248,350.008,390.008,170.008,200.007,516.67116,362
Oct 8, 20248,250.008,390.008,230.008,280.007,590.00146,714
Oct 7, 20248,060.008,340.007,950.008,340.007,645.00263,281
Oct 4, 20248,000.008,070.007,840.008,010.007,342.50139,918
Oct 2, 20248,060.008,160.007,970.008,000.007,333.33191,735
Sep 30, 20248,260.008,360.008,110.008,160.007,480.00165,391
Sep 27, 20248,220.008,360.008,160.008,240.007,553.33244,930
Sep 26, 20247,950.008,230.007,720.008,230.007,544.17274,587
Sep 25, 20248,290.008,350.007,950.008,000.007,333.33401,394
Sep 24, 20248,130.008,190.008,070.008,190.007,507.50168,454
Sep 23, 20248,130.008,190.007,990.008,090.007,415.83166,891
Sep 20, 20247,990.008,290.007,980.008,130.007,452.50326,545
Sep 19, 20248,030.008,030.007,860.007,970.007,305.83140,582
Sep 13, 20247,850.008,140.007,800.007,930.007,269.17277,430
Sep 12, 20247,680.007,900.007,640.007,860.007,205.00171,341
Sep 11, 20247,700.007,860.007,560.007,590.006,957.50151,855
Sep 10, 20247,760.007,920.007,650.007,700.007,058.33151,843
Sep 9, 20247,540.007,840.007,400.007,750.007,104.17244,655
Sep 6, 20247,770.007,940.007,430.007,470.006,847.50370,885
Sep 5, 20248,330.008,350.007,800.007,830.007,177.50412,810
Sep 4, 20248,320.008,430.008,120.008,210.007,525.83314,731
Sep 3, 20248,620.008,780.008,510.008,620.007,901.67431,317
Sep 2, 20248,650.008,860.008,570.008,620.007,901.67398,776
Aug 30, 20248,490.008,670.008,290.008,670.007,947.50499,965
Aug 29, 20248,400.008,720.008,330.008,370.007,672.50492,829
Aug 28, 20248,690.008,840.008,340.008,350.007,654.17502,176
Aug 27, 20248,820.008,880.008,580.008,610.007,892.50666,161
Aug 26, 20248,730.008,810.008,410.008,740.008,011.67896,568
Aug 23, 20248,260.008,820.008,250.008,620.007,901.671,457,026
Aug 22, 20248,290.008,540.008,230.008,260.007,571.67449,710
Aug 21, 20248,100.009,100.007,970.008,380.007,681.672,966,640
Aug 20, 20248,100.008,540.008,080.008,130.007,452.50899,163
Aug 19, 20248,200.008,250.007,900.007,920.007,260.00338,169
Aug 16, 20248,300.008,450.008,110.008,250.007,562.50326,176
Aug 14, 20248,220.008,360.008,080.008,220.007,535.00292,402
Aug 13, 20248,250.008,270.008,010.008,120.007,443.33283,577
Aug 12, 20248,250.008,380.008,200.008,250.007,562.50213,284
Aug 9, 20248,100.008,480.008,100.008,200.007,516.67390,185
Aug 8, 20248,080.008,380.007,920.007,920.007,260.00407,960
Aug 7, 20248,180.008,970.008,180.008,270.007,580.831,258,313
Aug 6, 20247,510.008,100.007,510.007,950.007,287.50561,937
Aug 5, 20248,560.008,590.007,210.007,500.006,875.001,012,668
Aug 2, 20249,290.009,330.008,750.008,830.008,094.17572,868
Aug 1, 20249,310.009,540.009,300.009,420.008,635.00306,707
Jul 31, 20249,240.009,440.009,060.009,390.008,607.50476,747
Jul 30, 20249,600.009,600.009,190.009,190.008,424.17575,949
Jul 29, 20249,590.009,940.009,380.009,600.008,800.001,887,809
Jul 26, 20249,030.009,380.008,900.009,190.008,424.17587,833
Jul 25, 20249,000.009,280.008,940.009,000.008,250.00719,779
Jul 24, 20249,660.009,670.009,190.009,260.008,488.331,040,401
Jul 23, 202410,090.0010,400.009,840.009,840.009,020.002,286,194
Jul 22, 202410,120.0010,390.009,850.009,850.009,029.171,348,176
Jul 19, 202410,090.0010,350.009,940.0010,260.009,405.001,533,387
Jul 18, 20249,860.0010,740.009,500.0010,120.009,276.676,142,482
Jul 17, 202410,100.0010,480.009,910.009,970.009,139.172,940,951
Jul 16, 20249,270.0010,890.009,270.009,830.009,010.8315,078,470
Jul 15, 20249,000.009,350.008,870.009,160.008,396.67923,349
Jul 12, 20249,050.009,070.008,700.008,820.008,085.00559,235
Jul 11, 20249,150.009,160.008,860.009,120.008,360.00609,815
Jul 10, 20249,180.009,180.008,850.009,040.008,286.67634,842
Jul 9, 20249,360.009,400.009,130.009,180.008,415.00509,085
Jul 8, 20249,500.009,500.009,030.009,320.008,543.33606,529
Jul 5, 20249,360.009,550.009,310.009,520.008,726.67638,837
Jul 4, 20249,500.009,700.009,290.009,420.008,635.00820,936
Jul 3, 202410,180.0010,400.009,360.009,440.008,653.331,676,480
Jul 2, 202410,600.0010,820.0010,060.0010,100.009,258.331,616,476
Jul 1, 202410,160.0010,900.0010,030.0010,500.009,625.003,109,326
Jun 28, 202410,680.0010,850.0010,090.0010,090.009,249.171,685,408
Jun 27, 202410,620.0011,100.0010,350.0010,730.009,835.834,668,136
Jun 26, 202410,480.0010,810.0010,390.0010,410.009,542.501,468,836
Jun 25, 202410,520.0011,340.0010,270.0010,610.009,725.835,852,980
Jun 24, 202410,550.0010,880.0010,440.0010,690.009,799.172,370,716
Jun 21, 202410,990.0011,240.0010,690.0010,980.0010,065.004,024,604
Jun 20, 202412,190.0012,360.0010,930.0011,370.0010,422.5017,836,590
Jun 19, 20249,260.0011,310.008,950.0011,310.0010,367.5018,317,040
Jun 18, 20249,150.009,450.008,670.008,700.007,975.002,347,844
Jun 17, 20249,670.0010,090.009,100.009,140.008,378.332,177,607
Jun 14, 202410,330.0010,330.009,470.009,670.008,864.172,767,079
Jun 13, 20249,700.0010,930.009,580.0010,170.009,322.508,373,641
Jun 12, 20249,900.0010,190.009,690.009,950.009,120.832,945,344
Jun 11, 20249,900.0010,400.009,460.0010,400.009,533.335,328,261
Jun 10, 20249,650.0010,290.009,430.0010,250.009,395.837,910,203
Jun 7, 202410,230.0010,770.009,150.009,700.008,891.6729,273,590
Jun 5, 20247,310.009,360.007,210.009,360.008,580.0017,907,260
Jun 4, 20247,650.007,910.007,090.007,200.006,600.001,667,562
Jun 3, 20247,140.007,950.007,060.007,520.006,893.333,330,971
May 31, 20247,140.007,190.007,060.007,090.006,499.17157,051
May 30, 20247,000.007,200.007,000.007,140.006,545.00164,789
May 29, 20247,460.007,550.007,020.007,030.006,444.171,215,724
May 28, 20248,010.008,040.007,910.007,910.007,250.83208,437
May 27, 20248,100.008,130.007,980.008,000.007,333.33214,544
May 24, 20247,930.008,200.007,850.008,090.007,415.83270,567
May 23, 20247,880.007,980.007,810.007,950.007,287.50163,625
May 22, 20247,870.008,050.007,840.007,890.007,232.50212,756
May 21, 20247,860.007,900.007,780.007,870.007,214.17100,575
May 20, 20247,820.007,940.007,780.007,830.007,177.50141,922
May 17, 20247,860.007,930.007,800.007,810.007,159.17175,249
May 16, 20247,990.008,070.007,800.007,910.007,250.83331,381
May 14, 20248,100.008,330.007,950.007,950.007,287.50988,968
May 13, 20247,960.008,120.007,870.008,010.007,342.50360,619
May 10, 20247,890.008,050.007,840.007,960.007,296.67330,838
May 9, 20247,790.008,390.007,760.007,910.007,250.832,483,194
May 8, 20247,560.007,820.007,520.007,770.007,122.50300,503
May 7, 20247,640.007,700.007,450.007,560.006,930.00239,174
May 3, 20247,620.007,690.007,560.007,640.007,003.33133,274
May 2, 20247,850.007,850.007,600.007,610.006,975.83265,507
Apr 30, 20247,870.007,900.007,710.007,850.007,195.83199,323
Apr 29, 20247,800.007,950.007,680.007,880.007,223.33294,101
Apr 26, 20247,610.007,760.007,610.007,740.007,095.00248,041
Apr 25, 20247,570.007,660.007,550.007,620.006,985.00126,744
Apr 24, 20247,640.007,660.007,540.007,600.006,966.67218,917
Apr 23, 20247,560.007,720.007,510.007,610.006,975.83302,915
Apr 22, 20247,400.007,580.007,360.007,520.006,893.33241,069
Apr 19, 20247,570.007,640.007,250.007,320.006,710.00511,570
Apr 18, 20247,880.008,140.007,470.007,560.006,930.002,378,391
Apr 17, 20247,360.007,570.007,340.007,490.006,865.83205,304
Apr 16, 20247,360.007,770.007,300.007,300.006,691.67596,940
Apr 15, 20247,320.007,380.007,240.007,380.006,765.00114,249
Apr 12, 20247,330.007,490.007,310.007,390.006,774.17144,467
Apr 11, 20247,340.007,390.007,200.007,390.006,774.1794,339
Apr 9, 20247,520.007,560.007,350.007,420.006,801.67150,118
Apr 8, 20247,500.007,540.007,400.007,520.006,893.33131,522
Apr 5, 20247,220.007,510.007,170.007,480.006,856.67219,217
Apr 4, 20247,370.007,380.007,190.007,280.006,673.33160,932
Apr 3, 20247,280.007,360.007,240.007,350.006,737.5089,040
Apr 2, 20247,460.007,460.007,290.007,350.006,737.50231,790
Apr 1, 20247,520.007,570.007,400.007,460.006,838.33115,453
Mar 29, 20247,580.007,630.007,470.007,520.006,893.33119,762
Mar 28, 20247,620.007,640.007,520.007,590.006,957.50169,701
Mar 27, 20247,510.007,630.007,470.007,580.006,948.33204,303
Mar 26, 20247,540.007,580.007,410.007,520.006,893.33204,327
Mar 25, 20247,400.007,540.007,320.007,540.006,911.67221,910
Mar 22, 20247,340.007,480.007,300.007,400.006,783.33160,526
Mar 21, 20247,420.007,490.007,320.007,370.006,755.83153,707
Mar 20, 20247,360.007,450.007,310.007,360.006,746.67155,762
Mar 19, 20247,300.007,470.007,220.007,380.006,765.00169,044
Mar 18, 20247,230.007,360.007,190.007,290.006,682.50199,790
Mar 15, 20247,270.007,680.007,250.007,310.006,700.83504,336
Mar 14, 20247,140.007,430.007,120.007,270.006,664.17299,545
Mar 13, 20247,020.007,290.006,970.007,170.006,572.50143,904
Mar 12, 20247,000.007,080.006,960.007,020.006,435.0075,909
Mar 11, 20246,950.007,080.006,760.007,000.006,416.67139,660
Mar 8, 20247,180.007,200.006,900.006,920.006,343.33169,625
Mar 7, 20247,110.007,270.007,060.007,140.006,545.00250,668
Mar 6, 20247,190.007,230.007,060.007,140.006,545.00180,863
Mar 5, 20247,100.007,250.007,100.007,240.006,636.6796,787
Mar 4, 20247,100.007,240.007,090.007,190.006,590.83116,363
Feb 29, 20247,010.007,050.006,960.007,030.006,444.1787,082
Feb 28, 20247,090.007,120.006,990.007,030.006,444.17103,369
Feb 27, 20247,100.007,200.007,030.007,090.006,499.1788,402
Feb 26, 20247,250.007,330.007,110.007,160.006,563.33144,260

Related Tickers

025820.KS Lee Ku Industrial Co., Ltd.
4,510.00
+0.67%
 
103140.KS Poongsan Corporation
59,700.00
-1.65%
 
PTCIL.NS PTC Industries Limited
10,154.00
-1.90%
 
ESAB ESAB Corporation
120.15
+0.03%
 
ATI ATI Inc.
58.03
-4.73%
 
CRS Carpenter Technology Corporation
195.19
-6.16%