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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	70,400	76,000	76,000	76,300	69,900	284,735
December 03, 2025	69,700	71,400	71,400	71,700	69,400	113,422
December 02, 2025	66,400	70,000	70,000	70,200	65,800	195,879
December 01, 2025	65,600	65,300	65,300	67,200	64,600	104,985
November 28, 2025	65,200	65,600	65,600	65,900	64,500	65,431
November 27, 2025	60,400	65,600	65,600	66,700	59,600	184,137
November 26, 2025	59,200	59,800	59,800	60,900	57,400	112,015
November 25, 2025	59,700	58,700	58,700	60,500	55,400	113,118
November 24, 2025	60,400	58,800	58,800	60,500	58,100	220,002
November 21, 2025	61,000	59,400	59,400	62,000	59,400	83,260
November 20, 2025	64,400	63,700	63,700	65,000	62,300	47,195
November 19, 2025	63,600	63,800	63,800	64,300	62,300	59,332
November 18, 2025	63,000	64,400	64,400	65,100	62,400	72,342
November 17, 2025	63,000	64,500	64,500	64,500	62,000	69,367
November 14, 2025	63,600	63,200	63,200	64,200	61,500	108,765
November 13, 2025	64,100	66,900	66,900	66,900	62,400	87,263
November 12, 2025	64,800	65,200	65,200	65,200	63,000	66,683
November 11, 2025	64,500	64,300	64,300	65,100	63,600	112,085
November 10, 2025	64,400	64,000	64,000	64,900	61,900	131,980
November 07, 2025	65,900	64,000	64,000	66,900	63,100	127,672
November 06, 2025	67,300	67,000	67,000	67,800	64,900	109,374
November 05, 2025	64,800	66,000	66,000	66,300	62,700	168,378
November 04, 2025	66,600	66,600	66,600	67,900	65,100	163,802
November 03, 2025	65,000	66,400	66,400	66,600	63,600	193,571
October 31, 2025	64,300	65,900	65,900	66,800	62,300	136,282
October 30, 2025	61,200	64,600	64,600	65,000	60,500	258,551
October 29, 2025	59,600	60,900	60,900	61,600	58,700	187,824
October 28, 2025	58,400	59,000	59,000	60,100	57,800	85,787
October 27, 2025	59,200	58,400	58,400	59,300	57,500	105,179
October 24, 2025	60,500	59,500	59,500	60,900	58,500	97,187
October 23, 2025	59,000	59,600	59,600	61,600	58,500	216,667
October 22, 2025	58,600	60,000	60,000	61,500	57,100	219,769
October 21, 2025	55,800	58,600	58,600	60,800	55,800	472,272
October 20, 2025	51,400	55,900	55,900	56,500	50,500	244,369
October 17, 2025	50,400	51,700	51,700	52,200	50,200	61,675
October 16, 2025	51,200	51,300	51,300	51,700	50,500	38,698
October 15, 2025	52,000	51,700	51,700	52,300	51,100	47,204
October 14, 2025	54,300	51,600	51,600	54,300	50,300	80,254
October 13, 2025	51,400	53,200	53,200	53,500	51,000	64,191
October 10, 2025	53,700	52,800	52,800	53,900	52,000	71,353
October 02, 2025	52,400	52,200	52,200	52,500	51,100	90,143
October 01, 2025	49,500	51,200	51,200	52,000	49,500	76,491
September 30, 2025	49,000	49,500	49,500	51,800	49,000	57,718
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

NEXTIN, Inc. (348210.KQ) KOE