NexturnBioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,685.00 | 4,850.00 | 4,550.00 | 4,790.00 | 4,790.00 | 33,393 |
| 2023-10-31 | 4,965.00 | 4,980.00 | 4,660.00 | 4,685.00 | 4,685.00 | 56,634 |
| 2023-10-30 | 4,780.00 | 4,940.00 | 4,505.00 | 4,900.00 | 4,900.00 | 38,209 |
| 2023-10-27 | 4,720.00 | 4,990.00 | 4,655.00 | 4,780.00 | 4,780.00 | 56,597 |
| 2023-10-26 | 4,915.00 | 4,970.00 | 4,720.00 | 4,765.00 | 4,765.00 | 80,351 |
| 2023-10-25 | 5,200.00 | 5,280.00 | 5,050.00 | 5,090.00 | 5,090.00 | 38,389 |
| 2023-10-24 | 5,000.00 | 5,210.00 | 4,685.00 | 5,100.00 | 5,100.00 | 101,350 |
| 2023-10-23 | 5,050.00 | 5,170.00 | 4,985.00 | 4,995.00 | 4,995.00 | 75,848 |
| 2023-10-20 | 5,340.00 | 5,340.00 | 5,040.00 | 5,100.00 | 5,100.00 | 100,884 |
| 2023-10-19 | 5,540.00 | 5,700.00 | 5,250.00 | 5,390.00 | 5,390.00 | 94,487 |
| 2023-10-18 | 5,910.00 | 5,980.00 | 5,500.00 | 5,590.00 | 5,590.00 | 112,056 |
| 2023-10-17 | 5,600.00 | 5,920.00 | 5,560.00 | 5,920.00 | 5,920.00 | 210,271 |
| 2023-10-16 | 5,860.00 | 5,920.00 | 5,400.00 | 5,520.00 | 5,520.00 | 75,001 |
| 2023-10-13 | 6,100.00 | 6,100.00 | 5,800.00 | 5,860.00 | 5,860.00 | 50,672 |
| 2023-10-12 | 5,860.00 | 6,240.00 | 5,860.00 | 6,070.00 | 6,070.00 | 170,362 |
| 2023-10-11 | 5,550.00 | 5,950.00 | 5,550.00 | 5,730.00 | 5,730.00 | 64,112 |
| 2023-10-10 | 5,870.00 | 5,870.00 | 5,300.00 | 5,530.00 | 5,530.00 | 57,613 |
| 2023-10-06 | 5,550.00 | 5,890.00 | 5,550.00 | 5,740.00 | 5,740.00 | 19,864 |
| 2023-10-05 | 5,670.00 | 5,780.00 | 5,490.00 | 5,550.00 | 5,550.00 | 45,911 |
| 2023-10-04 | 5,960.00 | 6,100.00 | 5,660.00 | 5,670.00 | 5,670.00 | 77,920 |
| 2023-09-27 | 5,910.00 | 6,100.00 | 5,800.00 | 6,070.00 | 6,070.00 | 43,859 |
| 2023-09-26 | 6,170.00 | 6,580.00 | 5,900.00 | 5,910.00 | 5,910.00 | 187,441 |
| 2023-09-25 | 6,180.00 | 6,410.00 | 6,100.00 | 6,170.00 | 6,170.00 | 66,476 |
| 2023-09-22 | 6,450.00 | 6,790.00 | 6,250.00 | 6,250.00 | 6,250.00 | 90,505 |
| 2023-09-21 | 6,900.00 | 6,900.00 | 6,480.00 | 6,480.00 | 6,480.00 | 83,819 |
| 2023-09-20 | 6,690.00 | 6,850.00 | 6,630.00 | 6,750.00 | 6,750.00 | 64,204 |
| 2023-09-19 | 6,860.00 | 6,880.00 | 6,610.00 | 6,690.00 | 6,690.00 | 96,526 |
| 2023-09-18 | 7,230.00 | 7,320.00 | 6,880.00 | 6,900.00 | 6,900.00 | 130,010 |
| 2023-09-15 | 7,260.00 | 7,480.00 | 7,220.00 | 7,220.00 | 7,220.00 | 80,117 |
| 2023-09-14 | 7,240.00 | 7,360.00 | 7,220.00 | 7,220.00 | 7,220.00 | 63,211 |
| 2023-09-13 | 7,570.00 | 7,570.00 | 7,220.00 | 7,230.00 | 7,230.00 | 159,173 |
| 2023-09-12 | 7,780.00 | 7,900.00 | 7,540.00 | 7,640.00 | 7,640.00 | 118,778 |
| 2023-09-11 | 7,550.00 | 7,890.00 | 7,490.00 | 7,750.00 | 7,750.00 | 178,484 |
| 2023-09-08 | 7,560.00 | 7,640.00 | 7,420.00 | 7,460.00 | 7,460.00 | 92,033 |
| 2023-09-07 | 7,610.00 | 7,690.00 | 7,200.00 | 7,460.00 | 7,460.00 | 190,968 |
| 2023-09-06 | 7,830.00 | 8,220.00 | 7,680.00 | 7,690.00 | 7,690.00 | 650,190 |
| 2023-09-05 | 7,530.00 | 7,870.00 | 7,470.00 | 7,760.00 | 7,760.00 | 176,676 |
| 2023-09-04 | 7,450.00 | 7,720.00 | 7,400.00 | 7,570.00 | 7,570.00 | 85,268 |
| 2023-09-01 | 7,800.00 | 7,850.00 | 7,360.00 | 7,450.00 | 7,450.00 | 192,593 |
| 2023-08-31 | 7,740.00 | 8,000.00 | 7,550.00 | 7,710.00 | 7,710.00 | 193,984 |
| 2023-08-30 | 8,070.00 | 8,130.00 | 7,760.00 | 7,820.00 | 7,820.00 | 179,267 |
| 2023-08-29 | 8,080.00 | 8,390.00 | 7,890.00 | 8,030.00 | 8,030.00 | 213,248 |
| 2023-08-28 | 8,270.00 | 8,270.00 | 7,900.00 | 8,050.00 | 8,050.00 | 155,299 |
| 2023-08-25 | 7,990.00 | 8,910.00 | 7,820.00 | 8,240.00 | 8,240.00 | 848,863 |
| 2023-08-24 | 7,550.00 | 7,990.00 | 7,540.00 | 7,970.00 | 7,970.00 | 113,992 |
| 2023-08-23 | 7,900.00 | 7,900.00 | 7,400.00 | 7,550.00 | 7,550.00 | 148,009 |
| 2023-08-22 | 7,430.00 | 8,090.00 | 7,310.00 | 7,900.00 | 7,900.00 | 200,086 |
| 2023-08-21 | 7,550.00 | 7,710.00 | 7,380.00 | 7,470.00 | 7,470.00 | 88,628 |
| 2023-08-18 | 7,250.00 | 7,850.00 | 7,210.00 | 7,550.00 | 7,550.00 | 173,016 |
| 2023-08-17 | 7,900.00 | 8,100.00 | 7,150.00 | 7,400.00 | 7,400.00 | 237,607 |
| 2023-08-16 | 7,960.00 | 7,970.00 | 7,600.00 | 7,780.00 | 7,780.00 | 197,708 |
| 2023-08-14 | 8,430.00 | 8,530.00 | 7,970.00 | 8,050.00 | 8,050.00 | 204,778 |
| 2023-08-11 | 8,600.00 | 8,640.00 | 8,200.00 | 8,380.00 | 8,380.00 | 301,245 |
| 2023-08-10 | 7,890.00 | 8,870.00 | 7,890.00 | 8,700.00 | 8,700.00 | 1,377,000 |
| 2023-08-09 | 8,230.00 | 8,680.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1,070,871 |
| 2023-08-08 | 7,180.00 | 7,700.00 | 7,180.00 | 7,490.00 | 7,490.00 | 149,899 |
| 2023-08-07 | 7,400.00 | 7,740.00 | 7,160.00 | 7,220.00 | 7,220.00 | 112,670 |
| 2023-08-04 | 7,620.00 | 7,720.00 | 7,330.00 | 7,380.00 | 7,380.00 | 142,305 |
| 2023-08-03 | 7,700.00 | 8,320.00 | 7,050.00 | 7,620.00 | 7,620.00 | 675,257 |
| 2023-08-02 | 8,160.00 | 8,180.00 | 7,650.00 | 7,710.00 | 7,710.00 | 143,296 |
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.