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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	50,800	50,100	50,100	50,800	49,850	29,443
July 03, 2025	49,600	50,700	50,700	50,700	49,300	37,005
July 02, 2025	50,000	49,000	49,000	50,000	48,500	92,366
July 01, 2025	50,500	50,200	50,200	51,200	50,200	58,240
June 30, 2025	50,900	50,700	50,700	51,400	50,300	42,499
June 27, 2025	51,600	50,600	50,600	51,800	50,100	71,808
June 26, 2025	52,200	51,600	51,600	53,000	50,600	61,418
June 25, 2025	52,100	51,800	51,800	52,600	51,200	84,246
June 24, 2025	50,900	50,900	50,900	51,800	50,300	99,236
June 23, 2025	50,500	49,850	49,850	50,500	49,400	81,093
June 20, 2025	51,900	51,200	51,200	51,900	50,500	121,086
June 19, 2025	53,000	51,800	51,800	53,000	51,800	54,847
June 18, 2025	52,500	52,800	52,800	53,200	51,900	78,901
June 17, 2025	53,400	53,000	53,000	55,600	52,400	100,860
June 16, 2025	53,600	52,900	52,900	53,600	52,200	58,774

NEXTIN, Inc. (348210.KQ) KOE