Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 089140.KQ stock page

NexturnBioscience Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-253,595.003,620.003,540.003,540.003,540.0017,790
2024-04-243,600.003,670.003,555.003,600.003,600.0026,155
2024-04-233,665.003,680.003,555.003,600.003,600.0027,641
2024-04-223,655.003,780.003,580.003,665.003,665.0029,195
2024-04-193,670.003,720.003,320.003,660.003,660.0045,093
2024-04-183,575.003,700.003,575.003,670.003,670.0016,410
2024-04-173,540.003,650.003,540.003,610.003,610.0034,323
2024-04-163,560.003,575.003,520.003,550.003,550.0037,188
2024-04-153,770.003,770.003,445.003,605.003,605.00129,516
2024-04-123,780.003,845.003,715.003,775.003,775.0055,348
2024-04-113,875.003,905.003,760.003,780.003,780.0055,824
2024-04-094,020.004,040.003,865.003,905.003,905.00108,464
2024-04-084,190.004,195.004,040.004,040.004,040.0094,234
2024-04-054,355.004,355.004,200.004,220.004,220.0058,058
2024-04-044,350.004,395.004,305.004,355.004,355.0029,043
2024-04-034,405.004,440.004,310.004,350.004,350.0054,516
2024-04-024,455.004,520.004,345.004,445.004,445.0050,489
2024-04-014,380.004,520.004,345.004,455.004,455.0059,424
2024-03-294,580.004,610.004,370.004,380.004,380.0097,298
2024-03-284,450.004,645.004,435.004,580.004,580.00130,651
2024-03-274,535.004,560.004,420.004,450.004,450.0060,943
2024-03-264,510.004,545.004,455.004,460.004,460.0056,586
2024-03-254,655.004,655.004,500.004,510.004,510.0044,509
2024-03-224,480.004,580.004,425.004,570.004,570.0049,716
2024-03-214,440.004,580.004,355.004,520.004,520.00113,469
2024-03-204,300.004,580.004,290.004,465.004,465.0091,040
2024-03-194,340.004,435.004,215.004,280.004,280.0096,685
2024-03-184,350.004,555.004,330.004,330.004,330.0064,560
2024-03-154,455.004,560.004,320.004,350.004,350.0053,615
2024-03-144,490.004,560.004,280.004,515.004,515.0074,990
2024-03-134,565.004,615.004,305.004,495.004,495.0055,077
2024-03-124,460.004,645.004,445.004,545.004,545.0066,415
2024-03-114,445.004,820.004,340.004,460.004,460.00197,408
2024-03-084,190.004,535.004,190.004,440.004,440.0092,611
2024-03-074,470.004,470.004,210.004,220.004,220.0093,607
2024-03-064,575.004,575.004,300.004,485.004,485.0082,879
2024-03-054,400.004,680.004,290.004,575.004,575.00212,663
2024-03-044,165.004,465.004,140.004,290.004,290.00109,930
2024-02-294,280.004,280.004,105.004,115.004,115.0034,336
2024-02-284,175.004,290.004,130.004,185.004,185.0026,903
2024-02-274,165.004,265.004,130.004,175.004,175.0046,401
2024-02-264,250.004,375.004,230.004,270.004,270.0033,573
2024-02-234,420.004,435.004,290.004,330.004,330.0025,708
2024-02-224,475.004,485.004,375.004,400.004,400.0028,193
2024-02-214,405.004,565.004,385.004,475.004,475.0046,549
2024-02-204,420.004,465.004,330.004,410.004,410.0024,509
2024-02-194,405.004,445.004,325.004,400.004,400.0027,352
2024-02-164,240.004,460.004,240.004,405.004,405.0061,993
2024-02-154,310.004,355.004,210.004,255.004,255.0037,963
2024-02-144,265.004,305.004,180.004,285.004,285.0035,031
2024-02-134,515.004,515.004,220.004,265.004,265.0034,005
2024-02-084,255.004,275.004,175.004,180.004,180.0030,192
2024-02-074,105.004,200.004,100.004,200.004,200.0030,455
2024-02-064,185.004,210.004,085.004,105.004,105.0072,107
2024-02-054,360.004,360.004,190.004,225.004,225.0048,035
2024-02-024,120.004,350.004,120.004,320.004,320.0065,801
2024-02-014,185.004,215.004,110.004,140.004,140.0054,059
2024-01-314,280.004,330.004,140.004,185.004,185.0055,083
2024-01-304,335.004,430.004,270.004,280.004,280.0043,698
2024-01-294,440.004,465.004,300.004,330.004,330.0059,458
← NewerPage 11 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.