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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	54,000	53,400	53,400	54,100	52,400	76,716
June 12, 2025	55,000	53,900	53,900	55,400	53,900	65,335
June 11, 2025	54,000	54,700	54,700	55,900	53,600	66,558
June 10, 2025	54,000	53,200	53,200	54,200	53,100	49,844
June 09, 2025	53,700	52,900	52,900	54,100	52,800	49,194
June 05, 2025	53,100	52,900	52,900	54,400	52,500	118,561
June 04, 2025	54,000	52,900	52,900	55,300	52,500	117,176
June 02, 2025	53,500	53,100	53,100	54,400	53,000	36,115
May 30, 2025	53,600	53,500	53,500	54,100	53,200	29,938
May 29, 2025	54,700	54,300	54,300	54,700	53,300	32,921
May 28, 2025	53,600	53,800	53,800	54,900	53,600	56,911
May 27, 2025	53,000	53,100	53,100	53,600	52,500	27,884
May 26, 2025	54,200	53,700	53,700	54,500	52,900	46,498
May 23, 2025	52,100	52,700	52,700	53,400	51,900	29,817
May 22, 2025	52,000	51,800	51,800	53,200	51,200	60,599

NEXTIN, Inc. (348210.KQ) KOE