UK markets closed

Next Entertainment World Co., Ltd. (160550.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
3,290.00+85.00 (+2.65%)
At close: 03:30PM KST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20243,200.003,345.003,200.003,290.003,290.0070,104
30 Apr 20243,210.003,330.003,205.003,205.003,205.0066,046
29 Apr 20243,160.003,270.003,160.003,220.003,220.00110,386
26 Apr 20243,110.003,160.003,075.003,160.003,160.0034,430
25 Apr 20243,150.003,170.003,095.003,110.003,110.0037,234
24 Apr 20243,115.003,210.003,095.003,150.003,150.0056,617
23 Apr 20243,065.003,200.003,065.003,095.003,095.0069,348
22 Apr 20243,210.003,210.003,060.003,060.003,060.0064,078
19 Apr 20243,080.003,240.003,010.003,120.003,120.0079,178
18 Apr 20243,040.003,175.003,040.003,130.003,130.0040,264
17 Apr 20243,035.003,090.003,035.003,045.003,045.0042,209
16 Apr 20243,195.003,195.003,015.003,040.003,040.0092,485
15 Apr 20243,150.003,195.003,080.003,195.003,195.0051,228
12 Apr 20243,305.003,310.003,185.003,200.003,200.0077,333
11 Apr 20243,050.003,400.003,050.003,310.003,310.00322,849
09 Apr 20243,090.003,125.003,050.003,110.003,110.0091,418
08 Apr 20243,110.003,205.003,020.003,090.003,090.00132,528
05 Apr 20243,150.003,150.003,040.003,090.003,090.0098,523
04 Apr 20243,250.003,265.003,135.003,150.003,150.00157,463
03 Apr 20243,335.003,350.003,235.003,245.003,245.0088,669
02 Apr 20243,405.003,465.003,320.003,335.003,335.00101,941
01 Apr 20243,340.003,460.003,315.003,430.003,430.00116,511
29 Mar 20243,410.003,460.003,360.003,360.003,360.0073,730
28 Mar 20243,380.003,455.003,380.003,400.003,400.00120,794
27 Mar 20243,435.003,490.003,380.003,395.003,395.00223,383
26 Mar 20243,605.003,665.003,450.003,465.003,465.00163,264
25 Mar 20243,660.003,665.003,605.003,605.003,605.0076,643
22 Mar 20243,625.003,685.003,620.003,660.003,660.0055,850
21 Mar 20243,665.003,770.003,660.003,660.003,660.0062,089
20 Mar 20243,675.003,700.003,645.003,670.003,670.0042,075
19 Mar 20243,690.003,690.003,640.003,675.003,675.0050,685
18 Mar 20243,710.003,735.003,650.003,690.003,690.0072,158
15 Mar 20243,790.003,820.003,710.003,710.003,710.0068,894
14 Mar 20243,755.003,795.003,750.003,790.003,790.0070,371
13 Mar 20243,685.003,780.003,685.003,765.003,765.0093,072
12 Mar 20243,665.003,705.003,620.003,700.003,700.0073,968
11 Mar 20243,625.003,740.003,600.003,700.003,700.00107,590
08 Mar 20243,595.003,690.003,595.003,600.003,600.0069,338
07 Mar 20243,725.003,740.003,600.003,620.003,620.00111,098
06 Mar 20243,650.003,745.003,650.003,710.003,710.0059,169
05 Mar 20243,745.003,760.003,660.003,685.003,685.00133,575
04 Mar 20243,885.003,885.003,700.003,740.003,740.00222,336
29 Feb 20243,905.003,960.003,810.003,890.003,890.00284,666
28 Feb 20243,965.004,065.003,925.003,995.003,995.00292,792
27 Feb 20244,020.004,025.003,870.003,950.003,950.00277,884
26 Feb 20243,800.004,570.003,800.004,010.004,010.005,608,132
23 Feb 20243,850.003,875.003,695.003,795.003,795.00111,445
22 Feb 20243,915.003,950.003,825.003,825.003,825.0070,296
21 Feb 20243,950.003,950.003,870.003,915.003,915.0044,072
20 Feb 20243,885.003,955.003,870.003,945.003,945.0065,581
19 Feb 20243,855.003,950.003,780.003,920.003,920.0082,857
16 Feb 20243,835.003,865.003,810.003,855.003,855.0058,243
15 Feb 20243,880.003,880.003,785.003,835.003,835.0076,706
14 Feb 20243,795.003,845.003,700.003,840.003,840.00130,746
13 Feb 20243,780.003,815.003,750.003,805.003,805.0077,848
08 Feb 20243,780.003,810.003,750.003,780.003,780.0081,246
07 Feb 20243,845.003,870.003,710.003,760.003,760.00222,917
06 Feb 20244,055.004,090.003,820.003,845.003,845.00301,154
05 Feb 20244,140.004,140.004,045.004,095.004,095.0081,616
02 Feb 20244,165.004,180.004,085.004,110.004,110.0062,531
01 Feb 20244,145.004,170.004,060.004,075.004,075.0084,565
31 Jan 20244,155.004,240.004,060.004,175.004,175.0067,500
30 Jan 20244,300.004,300.004,150.004,155.004,155.0086,432
29 Jan 20244,340.004,345.004,200.004,225.004,225.00118,223
26 Jan 20244,350.004,425.004,195.004,345.004,345.0077,570
25 Jan 20244,500.004,500.004,320.004,370.004,370.00115,427
24 Jan 20244,395.004,630.004,350.004,430.004,430.00401,000
23 Jan 20244,190.004,325.004,160.004,255.004,255.0061,541
22 Jan 20244,350.004,390.004,220.004,220.004,220.0099,336
19 Jan 20244,380.004,485.004,340.004,350.004,350.0054,989
18 Jan 20244,310.004,440.004,310.004,385.004,385.0053,454
17 Jan 20244,415.004,435.004,330.004,380.004,380.0088,974
16 Jan 20244,545.004,570.004,330.004,415.004,415.0075,505
15 Jan 20244,595.004,635.004,535.004,545.004,545.0072,263
12 Jan 20244,755.004,780.004,570.004,595.004,595.00131,558
11 Jan 20244,840.004,895.004,735.004,750.004,750.00184,502
10 Jan 20244,840.004,940.004,780.004,835.004,835.00167,347
09 Jan 20244,760.004,880.004,745.004,840.004,840.00179,833
08 Jan 20244,640.004,820.004,580.004,750.004,750.00117,911
05 Jan 20244,625.004,700.004,580.004,640.004,640.0068,170
04 Jan 20244,750.004,750.004,615.004,650.004,650.0094,178
03 Jan 20244,680.005,000.004,615.004,755.004,755.00374,142
02 Jan 20244,585.004,675.004,570.004,675.004,675.0060,999
28 Dec 20234,480.004,615.004,480.004,585.004,585.0067,022
27 Dec 20234,565.004,610.004,490.004,505.004,505.0070,364
26 Dec 20234,690.004,690.004,495.004,510.004,510.00103,438
22 Dec 20234,590.005,010.004,555.004,660.004,660.00558,837
21 Dec 20234,640.004,690.004,505.004,595.004,595.00105,774
20 Dec 20234,750.004,775.004,630.004,640.004,640.00266,443
19 Dec 20234,445.005,340.004,445.004,675.004,675.003,217,239
18 Dec 20234,500.004,515.004,465.004,480.004,480.0032,453
15 Dec 20234,410.004,525.004,365.004,500.004,500.0080,225
14 Dec 20234,470.004,515.004,360.004,370.004,370.0068,056
13 Dec 20234,480.004,530.004,400.004,450.004,450.0043,273
12 Dec 20234,555.004,590.004,420.004,480.004,480.00120,904
11 Dec 20234,430.004,700.004,370.004,560.004,560.00245,021
08 Dec 20234,370.004,485.004,210.004,370.004,370.0047,949
07 Dec 20234,485.004,490.004,335.004,355.004,355.0051,107
06 Dec 20234,250.004,475.004,250.004,460.004,460.00100,577
05 Dec 20234,320.004,330.004,245.004,260.004,260.0074,872
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...