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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	82,600	80,900	80,900	82,600	78,500	80,285
February 19, 2026	77,700	79,800	79,800	80,200	76,300	144,194
February 13, 2026	79,100	75,100	75,100	87,000	74,600	223,177
February 12, 2026	78,200	81,200	81,200	82,700	78,200	144,169
February 11, 2026	78,500	77,000	77,000	80,000	76,700	68,688
February 10, 2026	83,000	78,500	78,500	83,700	78,400	93,088
February 09, 2026	82,100	83,200	83,200	83,900	80,600	77,103
February 06, 2026	78,700	79,300	79,300	81,000	76,200	87,326
February 05, 2026	83,000	80,500	80,500	86,200	79,500	166,133
February 04, 2026	85,200	86,800	86,800	88,900	84,700	100,536
February 03, 2026	90,000	87,600	87,600	90,900	83,200	145,245
February 02, 2026	94,600	85,000	85,000	95,300	82,700	185,409
January 30, 2026	96,000	98,500	98,500	100,400	92,400	187,637
January 29, 2026	94,700	93,400	93,400	97,100	89,800	219,346
January 28, 2026	87,900	93,400	93,400	93,600	86,000	206,774
January 27, 2026	78,600	86,300	86,300	88,000	78,500	206,811
January 26, 2026	73,500	78,900	78,900	79,200	72,500	179,711
January 23, 2026	72,800	73,000	73,000	73,500	70,700	73,975
January 22, 2026	74,500	72,600	72,600	75,400	71,700	57,761
January 21, 2026	73,100	74,400	74,400	75,200	70,800	90,007
January 20, 2026	73,200	74,000	74,000	75,800	71,000	89,291
January 19, 2026	70,300	72,900	72,900	74,200	70,200	63,083
January 16, 2026	72,300	71,200	71,200	74,000	70,900	45,743
January 15, 2026	70,500	72,800	72,800	73,400	70,500	51,739
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

NEXTIN, Inc. (348210.KQ) KOE