NEXTIN, Inc. - 348210.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	48,200	49,100	49,100	49,500	48,100	22,748
September 26, 2025	49,550	48,400	48,400	50,200	48,000	60,580
September 25, 2025	51,200	50,300	50,300	51,200	50,100	31,421
September 24, 2025	50,500	51,600	51,600	51,700	49,950	47,921
September 23, 2025	51,900	51,000	51,000	52,100	50,200	36,378
September 22, 2025	52,000	51,000	51,000	52,200	50,700	75,542
September 19, 2025	52,200	51,800	51,800	52,700	50,500	107,959
September 18, 2025	49,850	50,600	50,600	51,700	49,000	104,772
September 17, 2025	48,350	49,700	49,700	49,800	47,850	47,174
September 16, 2025	48,200	48,800	48,800	49,000	47,700	45,893
September 15, 2025	48,000	48,100	48,100	48,300	47,350	50,702
September 12, 2025	47,300	47,350	47,350	47,900	46,900	39,270
September 11, 2025	46,400	48,000	48,000	48,000	45,500	79,662
September 10, 2025	45,950	46,050	46,050	46,500	45,900	29,439
September 09, 2025	45,000	46,000	46,000	46,150	45,000	32,378
September 08, 2025	45,000	45,200	45,200	45,500	44,200	41,442
September 05, 2025	44,000	44,750	44,750	45,150	43,500	59,504
September 04, 2025	42,350	43,250	43,250	44,150	42,200	41,022
September 03, 2025	40,950	42,150	42,150	42,200	40,900	26,082
September 02, 2025	41,000	41,500	41,500	41,500	40,750	23,334
September 01, 2025	42,600	41,000	41,000	42,600	40,800	56,212
August 29, 2025	42,100	42,550	42,550	42,850	42,100	30,497
August 28, 2025	41,900	42,300	42,300	42,950	41,900	24,317
August 27, 2025	42,800	42,550	42,550	42,950	42,150	23,356
August 26, 2025	42,400	42,700	42,700	43,150	41,850	55,716
August 25, 2025	42,150	42,050	42,050	42,650	42,050	22,713
August 22, 2025	42,100	42,000	42,000	42,650	41,850	27,023
August 21, 2025	43,450	41,950	41,950	43,450	41,600	65,371
August 20, 2025	44,150	43,450	43,450	44,600	42,900	46,034
August 19, 2025	45,250	45,050	45,050	45,750	44,600	40,344
August 18, 2025	47,250	45,700	45,700	47,250	45,600	57,026
August 14, 2025	47,900	47,400	47,400	47,900	46,650	43,289
August 13, 2025	47,400	47,400	47,400	48,100	46,850	23,945
August 12, 2025	48,200	47,150	47,150	48,250	47,100	30,888
August 11, 2025	48,400	47,900	47,900	48,850	47,900	26,042
August 08, 2025	48,550	48,500	48,500	49,450	48,300	46,941
August 07, 2025	47,100	48,700	48,700	49,200	46,750	68,471
August 06, 2025	47,350	46,950	46,950	47,350	46,300	18,027
August 05, 2025	46,750	46,900	46,900	47,200	46,200	28,771
August 04, 2025	45,850	46,650	46,650	47,950	45,300	48,370
August 01, 2025	47,400	45,850	45,850	47,400	45,700	28,735
July 31, 2025	47,300	47,450	47,450	47,600	46,600	27,174
July 30, 2025	46,500	46,950	46,950	47,400	46,400	15,968
July 29, 2025	46,450	46,650	46,650	47,050	45,850	20,149
July 28, 2025	45,800	46,900	46,900	47,100	45,450	36,705
July 25, 2025	45,900	45,600	45,600	46,500	45,600	23,439
July 24, 2025	46,300	46,150	46,150	47,050	46,100	18,591
July 23, 2025	47,500	46,250	46,250	47,550	45,750	47,788
July 22, 2025	48,050	47,500	47,500	48,450	47,400	47,930
July 21, 2025	48,100	48,000	48,000	48,700	47,900	33,605
July 18, 2025	48,550	47,950	47,950	48,600	47,750	37,695
July 17, 2025	48,200	48,600	48,600	48,600	47,700	34,706
July 16, 2025	49,100	48,500	48,500	49,150	48,400	32,347
July 15, 2025	48,050	49,100	49,100	49,400	47,800	27,238
July 14, 2025	48,900	48,400	48,400	49,100	48,200	68,738
July 11, 2025	48,800	49,000	49,000	49,900	48,800	54,534
July 10, 2025	48,950	49,100	49,100	49,600	48,900	33,670
July 09, 2025	48,900	48,950	48,950	49,350	48,400	29,015
July 08, 2025	47,500	48,850	48,850	49,200	46,600	53,346
July 07, 2025	49,950	47,850	47,850	49,950	47,700	92,665

NEXTIN, Inc. (348210.KQ) KOE