Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 089140.KQ stock page

NexturnBioscience Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,155.003,155.003,060.003,120.003,120.0021,967
2024-07-233,200.003,205.003,110.003,110.003,110.0037,091
2024-07-223,240.003,240.003,135.003,190.003,190.0028,499
2024-07-193,220.003,245.003,185.003,230.003,230.0020,959
2024-07-183,295.003,295.003,190.003,220.003,220.0023,054
2024-07-173,260.003,305.003,150.003,300.003,300.0039,505
2024-07-163,235.003,270.003,190.003,260.003,260.0024,397
2024-07-153,230.003,320.003,140.003,270.003,270.0034,464
2024-07-123,245.003,250.003,110.003,230.003,230.0028,425
2024-07-113,180.003,340.003,180.003,250.003,250.0027,463
2024-07-103,215.003,220.003,135.003,180.003,180.0019,102
2024-07-093,230.003,250.003,185.003,215.003,215.0016,779
2024-07-083,140.003,235.003,140.003,210.003,210.0025,321
2024-07-053,115.003,165.003,085.003,140.003,140.0023,151
2024-07-043,165.003,175.003,110.003,115.003,115.0025,365
2024-07-033,350.003,355.003,145.003,165.003,165.0069,559
2024-07-023,370.003,500.003,250.003,350.003,350.0062,729
2024-07-013,190.003,400.003,150.003,370.003,370.0057,601
2024-06-283,130.003,190.003,115.003,190.003,190.0029,108
2024-06-273,180.003,200.003,095.003,125.003,125.0035,042
2024-06-263,180.003,235.003,130.003,180.003,180.0036,389
2024-06-253,165.003,185.003,120.003,155.003,155.0020,150
2024-06-243,250.003,250.003,100.003,165.003,165.0057,458
2024-06-213,255.003,620.003,225.003,250.003,250.00209,562
2024-06-203,285.003,420.003,185.003,245.003,245.0046,770
2024-06-193,340.003,360.003,200.003,285.003,285.0041,455
2024-06-183,335.003,380.003,260.003,340.003,340.0029,249
2024-06-173,360.003,410.003,260.003,335.003,335.0038,068
2024-06-143,475.003,505.003,345.003,345.003,345.0038,328
2024-06-133,610.003,610.003,475.003,510.003,510.0076,361
2024-06-123,705.003,725.003,605.003,610.003,610.0015,101
2024-06-113,620.003,680.003,590.003,670.003,670.0037,092
2024-06-103,585.003,690.003,570.003,620.003,620.0018,812
2024-06-073,630.003,635.003,550.003,615.003,615.0015,808
2024-06-053,640.003,645.003,540.003,590.003,590.0027,511
2024-06-043,685.003,750.003,595.003,640.003,640.0030,253
2024-06-033,595.003,765.003,595.003,685.003,685.0022,899
2024-05-313,645.003,735.003,630.003,640.003,640.0025,491
2024-05-303,680.003,680.003,575.003,680.003,680.0040,267
2024-05-293,800.003,800.003,600.003,680.003,680.0045,256
2024-05-283,790.003,805.003,695.003,790.003,790.0024,215
2024-05-273,835.003,835.003,720.003,790.003,790.0028,856
2024-05-243,835.003,845.003,745.003,840.003,840.0025,065
2024-05-233,880.003,900.003,775.003,835.003,835.0029,749
2024-05-223,850.004,085.003,850.003,880.003,880.0029,365
2024-05-214,015.004,015.003,775.003,965.003,965.0029,436
2024-05-204,045.004,060.003,985.004,025.004,025.0025,939
2024-05-174,080.004,105.004,020.004,080.004,080.0039,305
2024-05-164,145.004,145.004,020.004,100.004,100.0067,995
2024-05-144,030.004,215.004,000.004,105.004,105.0041,498
2024-05-134,020.004,100.003,960.004,050.004,050.0057,947
2024-05-104,025.004,045.003,940.004,000.004,000.0032,038
2024-05-094,060.004,105.003,920.004,030.004,030.0039,356
2024-05-084,145.004,180.004,000.004,060.004,060.0058,775
2024-05-074,060.004,270.003,970.004,060.004,060.00111,660
2024-05-033,790.004,320.003,725.003,970.003,970.00400,482
2024-05-023,570.003,730.003,560.003,710.003,710.0059,721
2024-04-303,575.003,765.003,565.003,565.003,565.0035,579
2024-04-293,510.003,600.003,510.003,575.003,575.0036,233
2024-04-263,560.003,595.003,460.003,515.003,515.0025,755
← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-2960.0001 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.