NexturnBioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,190.00 | 8,430.00 | 7,990.00 | 8,180.00 | 8,180.00 | 172,449 |
| 2023-07-31 | 7,860.00 | 8,180.00 | 7,650.00 | 7,970.00 | 7,970.00 | 129,267 |
| 2023-07-28 | 7,980.00 | 8,280.00 | 7,820.00 | 7,960.00 | 7,960.00 | 142,424 |
| 2023-07-27 | 7,540.00 | 8,140.00 | 7,540.00 | 7,980.00 | 7,980.00 | 161,107 |
| 2023-07-26 | 8,170.00 | 8,310.00 | 7,430.00 | 7,630.00 | 7,630.00 | 292,674 |
| 2023-07-25 | 8,130.00 | 8,480.00 | 7,740.00 | 8,160.00 | 8,160.00 | 274,019 |
| 2023-07-24 | 8,880.00 | 8,890.00 | 8,100.00 | 8,260.00 | 8,260.00 | 329,119 |
| 2023-07-21 | 8,610.00 | 9,310.00 | 8,420.00 | 8,840.00 | 8,840.00 | 725,955 |
| 2023-07-20 | 8,600.00 | 8,720.00 | 8,160.00 | 8,640.00 | 8,640.00 | 420,688 |
| 2023-07-19 | 8,740.00 | 8,740.00 | 7,950.00 | 8,600.00 | 8,600.00 | 588,308 |
| 2023-07-18 | 9,310.00 | 10,240.00 | 8,660.00 | 8,830.00 | 8,830.00 | 3,572,929 |
| 2023-07-17 | 6,880.00 | 8,710.00 | 6,880.00 | 8,710.00 | 8,710.00 | 938,744 |
| 2023-07-14 | 7,080.00 | 7,080.00 | 6,700.00 | 6,700.00 | 6,700.00 | 130,382 |
| 2023-07-13 | 6,740.00 | 7,300.00 | 6,740.00 | 7,080.00 | 7,080.00 | 195,172 |
| 2023-07-12 | 6,760.00 | 6,880.00 | 6,550.00 | 6,730.00 | 6,730.00 | 113,385 |
| 2023-07-11 | 6,900.00 | 6,990.00 | 6,640.00 | 6,680.00 | 6,680.00 | 106,308 |
| 2023-07-10 | 6,700.00 | 7,030.00 | 6,700.00 | 6,900.00 | 6,900.00 | 105,584 |
| 2023-07-07 | 6,780.00 | 6,940.00 | 6,720.00 | 6,800.00 | 6,800.00 | 91,779 |
| 2023-07-06 | 7,120.00 | 7,140.00 | 6,870.00 | 6,900.00 | 6,900.00 | 120,687 |
| 2023-07-05 | 7,440.00 | 7,440.00 | 7,070.00 | 7,250.00 | 7,250.00 | 142,810 |
| 2023-07-04 | 7,460.00 | 7,480.00 | 7,260.00 | 7,320.00 | 7,320.00 | 88,084 |
| 2023-07-03 | 7,320.00 | 7,600.00 | 7,320.00 | 7,420.00 | 7,420.00 | 126,022 |
| 2023-06-30 | 7,210.00 | 7,290.00 | 7,090.00 | 7,270.00 | 7,270.00 | 90,452 |
| 2023-06-29 | 7,310.00 | 7,540.00 | 7,100.00 | 7,160.00 | 7,160.00 | 145,547 |
| 2023-06-28 | 7,830.00 | 7,830.00 | 7,250.00 | 7,310.00 | 7,310.00 | 253,407 |
| 2023-06-27 | 8,040.00 | 8,130.00 | 7,710.00 | 7,830.00 | 7,830.00 | 118,695 |
| 2023-06-26 | 7,920.00 | 8,190.00 | 7,830.00 | 8,040.00 | 8,040.00 | 157,236 |
| 2023-06-23 | 8,110.00 | 8,110.00 | 7,850.00 | 7,910.00 | 7,910.00 | 148,754 |
| 2023-06-22 | 8,500.00 | 8,510.00 | 8,090.00 | 8,100.00 | 8,100.00 | 190,938 |
| 2023-06-21 | 8,270.00 | 9,050.00 | 8,020.00 | 8,600.00 | 8,600.00 | 192,205 |
| 2023-06-20 | 8,600.00 | 8,620.00 | 8,220.00 | 8,270.00 | 8,270.00 | 121,569 |
| 2023-06-19 | 8,330.00 | 8,850.00 | 8,270.00 | 8,600.00 | 8,600.00 | 183,688 |
| 2023-06-16 | 8,800.00 | 8,970.00 | 8,140.00 | 8,300.00 | 8,300.00 | 332,443 |
| 2023-06-15 | 9,300.00 | 9,340.00 | 8,690.00 | 8,780.00 | 8,780.00 | 237,726 |
| 2023-06-14 | 9,860.00 | 9,880.00 | 9,100.00 | 9,300.00 | 9,300.00 | 473,948 |
| 2023-06-13 | 9,430.00 | 10,000.00 | 9,230.00 | 9,840.00 | 9,840.00 | 301,477 |
| 2023-06-12 | 8,750.00 | 9,560.00 | 8,750.00 | 9,450.00 | 9,450.00 | 395,170 |
| 2023-06-09 | 8,630.00 | 8,830.00 | 8,540.00 | 8,700.00 | 8,700.00 | 156,388 |
| 2023-06-08 | 8,930.00 | 8,950.00 | 8,500.00 | 8,590.00 | 8,590.00 | 182,313 |
| 2023-06-07 | 9,320.00 | 9,370.00 | 8,870.00 | 8,920.00 | 8,920.00 | 227,577 |
| 2023-06-05 | 9,570.00 | 9,620.00 | 9,230.00 | 9,320.00 | 9,320.00 | 155,313 |
| 2023-06-02 | 9,700.00 | 9,700.00 | 9,410.00 | 9,620.00 | 9,620.00 | 172,398 |
| 2023-06-01 | 9,750.00 | 9,790.00 | 9,440.00 | 9,610.00 | 9,610.00 | 233,706 |
| 2023-05-31 | 9,530.00 | 9,890.00 | 9,520.00 | 9,820.00 | 9,820.00 | 246,420 |
| 2023-05-30 | 10,070.00 | 10,110.00 | 9,500.00 | 9,720.00 | 9,720.00 | 348,187 |
| 2023-05-26 | 10,500.00 | 10,600.00 | 10,060.00 | 10,080.00 | 10,080.00 | 507,141 |
| 2023-05-25 | 10,650.00 | 11,200.00 | 10,500.00 | 10,620.00 | 10,620.00 | 698,624 |
| 2023-05-24 | 11,870.00 | 11,930.00 | 10,540.00 | 10,700.00 | 10,700.00 | 1,211,635 |
| 2023-05-23 | 11,750.00 | 12,990.00 | 11,080.00 | 11,410.00 | 11,410.00 | 3,098,597 |
| 2023-05-22 | 10,020.00 | 11,910.00 | 9,910.00 | 11,410.00 | 11,410.00 | 2,323,729 |
| 2023-05-19 | 9,830.00 | 10,570.00 | 9,790.00 | 10,120.00 | 10,120.00 | 595,603 |
| 2023-05-18 | 10,250.00 | 10,280.00 | 9,750.00 | 9,890.00 | 9,890.00 | 408,921 |
| 2023-05-17 | 10,190.00 | 10,560.00 | 10,150.00 | 10,200.00 | 10,200.00 | 560,117 |
| 2023-05-16 | 9,990.00 | 10,980.00 | 9,700.00 | 10,300.00 | 10,300.00 | 2,307,453 |
| 2023-05-15 | 10,550.00 | 11,190.00 | 10,000.00 | 10,140.00 | 10,140.00 | 1,522,150 |
| 2023-05-12 | 9,730.00 | 11,200.00 | 9,220.00 | 10,100.00 | 10,100.00 | 3,641,851 |
| 2023-05-11 | 10,100.00 | 10,370.00 | 9,490.00 | 9,560.00 | 9,560.00 | 522,517 |
| 2023-05-10 | 9,860.00 | 11,000.00 | 9,860.00 | 10,320.00 | 10,320.00 | 1,102,022 |
| 2023-05-09 | 10,330.00 | 11,330.00 | 9,230.00 | 10,040.00 | 10,040.00 | 2,230,173 |
| 2023-05-08 | 11,950.00 | 12,300.00 | 10,530.00 | 10,680.00 | 10,680.00 | 1,488,379 |
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.