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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	71,400	72,100	72,100	72,500	69,100	48,826
January 13, 2026	70,300	72,100	72,100	73,100	70,300	69,482
January 12, 2026	70,300	70,100	70,100	70,700	68,600	50,906
January 09, 2026	70,100	69,900	69,900	70,500	67,700	98,758
January 08, 2026	69,700	69,500	69,500	71,200	68,500	75,616
January 07, 2026	72,400	70,900	70,900	73,300	70,400	86,572
January 06, 2026	71,500	73,100	73,100	73,300	71,300	57,935
January 05, 2026	73,700	72,200	72,200	73,700	71,100	75,365
January 02, 2026	71,400	73,500	73,500	74,400	71,400	68,799
December 30, 2025	70,400	71,900	71,900	72,500	70,400	83,947
December 29, 2025	72,000	71,500	71,500	72,300	69,100	86,177
December 26, 2025	71,800	72,400	71,890	73,000	70,600	124,165
December 24, 2025	70,100	72,300	72,300	73,400	69,400	144,368
December 23, 2025	68,200	69,900	69,900	70,400	66,800	87,451
December 22, 2025	66,700	67,700	67,700	68,000	66,000	75,634
December 19, 2025	66,200	66,400	66,400	66,900	64,900	38,954
December 18, 2025	66,800	65,900	65,900	67,000	64,600	71,264
December 17, 2025	66,000	66,900	66,900	67,200	64,800	77,510
December 16, 2025	67,300	65,700	65,700	67,600	65,300	66,349
December 15, 2025	67,100	68,000	68,000	68,700	66,800	96,170
December 12, 2025	71,100	69,400	69,400	71,100	68,100	132,056
December 11, 2025	69,700	71,100	71,100	72,200	66,600	179,445
December 10, 2025	68,900	69,500	69,500	70,500	67,600	173,163
December 09, 2025	70,300	69,500	69,500	70,700	68,800	119,620
December 08, 2025	72,100	70,300	70,300	72,200	69,000	179,568
December 05, 2025	75,300	73,300	73,300	76,600	72,300	144,722
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

NEXTIN, Inc. (348210.KQ) KOE