NexturnBioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 4,440.00 | 4,465.00 | 4,300.00 | 4,330.00 | 4,330.00 | 59,458 |
| 2024-01-26 | 4,400.00 | 4,540.00 | 4,325.00 | 4,440.00 | 4,440.00 | 41,820 |
| 2024-01-25 | 4,680.00 | 4,720.00 | 4,295.00 | 4,375.00 | 4,375.00 | 226,023 |
| 2024-01-24 | 4,660.00 | 4,830.00 | 4,660.00 | 4,680.00 | 4,680.00 | 50,117 |
| 2024-01-23 | 4,720.00 | 4,865.00 | 4,655.00 | 4,780.00 | 4,780.00 | 41,996 |
| 2024-01-22 | 4,900.00 | 4,900.00 | 4,730.00 | 4,755.00 | 4,755.00 | 40,216 |
| 2024-01-19 | 4,870.00 | 4,940.00 | 4,790.00 | 4,850.00 | 4,850.00 | 37,962 |
| 2024-01-18 | 4,730.00 | 4,970.00 | 4,730.00 | 4,845.00 | 4,845.00 | 50,462 |
| 2024-01-17 | 4,995.00 | 4,995.00 | 4,715.00 | 4,725.00 | 4,725.00 | 78,738 |
| 2024-01-16 | 4,975.00 | 5,100.00 | 4,915.00 | 4,995.00 | 4,995.00 | 45,194 |
| 2024-01-15 | 5,060.00 | 5,110.00 | 4,950.00 | 5,000.00 | 5,000.00 | 37,627 |
| 2024-01-12 | 5,220.00 | 5,280.00 | 5,080.00 | 5,110.00 | 5,110.00 | 68,820 |
| 2024-01-11 | 5,140.00 | 5,340.00 | 5,140.00 | 5,220.00 | 5,220.00 | 74,212 |
| 2024-01-10 | 5,340.00 | 5,340.00 | 5,050.00 | 5,110.00 | 5,110.00 | 132,695 |
| 2024-01-09 | 5,270.00 | 5,380.00 | 5,210.00 | 5,340.00 | 5,340.00 | 53,736 |
| 2024-01-08 | 5,420.00 | 5,500.00 | 5,230.00 | 5,300.00 | 5,300.00 | 58,324 |
| 2024-01-05 | 5,360.00 | 5,480.00 | 5,320.00 | 5,420.00 | 5,420.00 | 38,242 |
| 2024-01-04 | 5,700.00 | 5,700.00 | 5,380.00 | 5,400.00 | 5,400.00 | 70,388 |
| 2024-01-03 | 5,600.00 | 5,730.00 | 5,450.00 | 5,680.00 | 5,680.00 | 66,098 |
| 2024-01-02 | 5,550.00 | 5,600.00 | 5,450.00 | 5,590.00 | 5,590.00 | 40,951 |
| 2023-12-28 | 5,460.00 | 5,560.00 | 5,350.00 | 5,520.00 | 5,520.00 | 60,096 |
| 2023-12-27 | 5,230.00 | 5,560.00 | 5,230.00 | 5,480.00 | 5,480.00 | 75,255 |
| 2023-12-26 | 5,250.00 | 5,310.00 | 5,210.00 | 5,230.00 | 5,230.00 | 30,466 |
| 2023-12-22 | 5,460.00 | 5,500.00 | 5,340.00 | 5,350.00 | 5,350.00 | 51,428 |
| 2023-12-21 | 5,390.00 | 5,750.00 | 5,250.00 | 5,460.00 | 5,460.00 | 112,213 |
| 2023-12-20 | 5,410.00 | 5,470.00 | 5,350.00 | 5,410.00 | 5,410.00 | 32,152 |
| 2023-12-19 | 5,500.00 | 5,500.00 | 5,300.00 | 5,410.00 | 5,410.00 | 49,751 |
| 2023-12-18 | 5,290.00 | 5,450.00 | 5,120.00 | 5,440.00 | 5,440.00 | 87,636 |
| 2023-12-15 | 5,180.00 | 5,470.00 | 5,150.00 | 5,260.00 | 5,260.00 | 112,318 |
| 2023-12-14 | 5,090.00 | 5,290.00 | 5,060.00 | 5,150.00 | 5,150.00 | 38,933 |
| 2023-12-13 | 5,070.00 | 5,130.00 | 5,050.00 | 5,070.00 | 5,070.00 | 32,730 |
| 2023-12-12 | 5,140.00 | 5,140.00 | 5,020.00 | 5,070.00 | 5,070.00 | 40,943 |
| 2023-12-11 | 5,170.00 | 5,280.00 | 5,100.00 | 5,140.00 | 5,140.00 | 31,127 |
| 2023-12-08 | 5,110.00 | 5,210.00 | 4,900.00 | 5,140.00 | 5,140.00 | 42,043 |
| 2023-12-07 | 5,310.00 | 5,330.00 | 5,080.00 | 5,110.00 | 5,110.00 | 41,699 |
| 2023-12-06 | 5,160.00 | 5,480.00 | 5,160.00 | 5,260.00 | 5,260.00 | 84,877 |
| 2023-12-05 | 5,010.00 | 5,180.00 | 5,000.00 | 5,160.00 | 5,160.00 | 78,802 |
| 2023-12-04 | 5,100.00 | 5,100.00 | 4,945.00 | 5,010.00 | 5,010.00 | 73,079 |
| 2023-12-01 | 5,270.00 | 5,270.00 | 5,080.00 | 5,100.00 | 5,100.00 | 62,709 |
| 2023-11-30 | 5,340.00 | 5,420.00 | 5,140.00 | 5,280.00 | 5,280.00 | 86,335 |
| 2023-11-29 | 5,380.00 | 5,450.00 | 5,240.00 | 5,320.00 | 5,320.00 | 47,002 |
| 2023-11-28 | 5,560.00 | 5,560.00 | 5,240.00 | 5,380.00 | 5,380.00 | 78,574 |
| 2023-11-27 | 5,470.00 | 5,700.00 | 5,350.00 | 5,590.00 | 5,590.00 | 87,576 |
| 2023-11-24 | 5,430.00 | 5,860.00 | 5,430.00 | 5,470.00 | 5,470.00 | 260,486 |
| 2023-11-23 | 5,440.00 | 5,450.00 | 5,190.00 | 5,380.00 | 5,380.00 | 74,532 |
| 2023-11-22 | 5,560.00 | 5,570.00 | 5,350.00 | 5,380.00 | 5,380.00 | 60,149 |
| 2023-11-21 | 5,330.00 | 5,610.00 | 5,330.00 | 5,570.00 | 5,570.00 | 88,978 |
| 2023-11-20 | 5,340.00 | 5,430.00 | 5,250.00 | 5,320.00 | 5,320.00 | 63,675 |
| 2023-11-17 | 5,680.00 | 5,680.00 | 5,280.00 | 5,350.00 | 5,350.00 | 99,891 |
| 2023-11-16 | 5,560.00 | 5,670.00 | 5,410.00 | 5,670.00 | 5,670.00 | 155,623 |
| 2023-11-15 | 5,500.00 | 5,590.00 | 5,330.00 | 5,550.00 | 5,550.00 | 205,881 |
| 2023-11-14 | 4,750.00 | 5,870.00 | 4,725.00 | 5,500.00 | 5,500.00 | 1,642,761 |
| 2023-11-13 | 4,860.00 | 4,975.00 | 4,650.00 | 4,750.00 | 4,750.00 | 49,372 |
| 2023-11-10 | 5,030.00 | 5,030.00 | 4,835.00 | 4,850.00 | 4,850.00 | 36,986 |
| 2023-11-09 | 5,050.00 | 5,200.00 | 4,980.00 | 5,000.00 | 5,000.00 | 31,848 |
| 2023-11-08 | 5,200.00 | 5,250.00 | 5,000.00 | 5,000.00 | 5,000.00 | 30,137 |
| 2023-11-07 | 5,300.00 | 5,300.00 | 5,050.00 | 5,200.00 | 5,200.00 | 30,541 |
| 2023-11-06 | 5,150.00 | 5,380.00 | 5,130.00 | 5,300.00 | 5,300.00 | 54,608 |
| 2023-11-03 | 5,060.00 | 5,220.00 | 5,020.00 | 5,130.00 | 5,130.00 | 46,917 |
| 2023-11-02 | 4,800.00 | 5,190.00 | 4,800.00 | 5,060.00 | 5,060.00 | 59,118 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 60.0001 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.