NexturnBioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 11,520.00 | 16,550.00 | 11,500.00 | 12,530.00 | 12,530.00 | 7,285,673 |
| 2023-04-11 | 2,180.00 | 2,785.00 | 2,175.00 | 2,605.00 | 13,025.00 | 11,524,268 |
| 2023-04-10 | 2,010.00 | 2,430.00 | 1,993.00 | 2,180.00 | 10,900.00 | 4,802,892 |
| 2023-04-07 | 2,035.00 | 2,210.00 | 1,953.00 | 1,973.00 | 9,865.00 | 1,780,042 |
| 2023-04-06 | 2,265.00 | 2,295.00 | 2,015.00 | 2,045.00 | 10,225.00 | 1,068,106 |
| 2023-04-05 | 2,275.00 | 2,790.00 | 2,190.00 | 2,220.00 | 11,100.00 | 6,456,754 |
| 2023-04-04 | 1,813.00 | 2,340.00 | 1,806.00 | 2,340.00 | 11,700.00 | 2,855,140 |
| 2023-04-03 | 1,480.00 | 1,819.00 | 1,476.00 | 1,802.00 | 9,010.00 | 1,546,157 |
| 2023-03-31 | 1,494.00 | 1,516.00 | 1,471.00 | 1,475.00 | 7,375.00 | 51,253 |
| 2023-03-30 | 1,502.00 | 1,538.00 | 1,465.00 | 1,494.00 | 7,470.00 | 76,845 |
| 2023-03-29 | 1,490.00 | 1,524.00 | 1,469.00 | 1,501.00 | 7,505.00 | 56,680 |
| 2023-03-28 | 1,518.00 | 1,518.00 | 1,455.00 | 1,483.00 | 7,415.00 | 40,579 |
| 2023-03-27 | 1,473.00 | 1,514.00 | 1,448.00 | 1,491.00 | 7,455.00 | 43,611 |
| 2023-03-24 | 1,411.00 | 1,500.00 | 1,390.00 | 1,486.00 | 7,430.00 | 56,071 |
| 2023-03-23 | 1,474.00 | 1,489.00 | 1,420.00 | 1,420.00 | 7,100.00 | 56,721 |
| 2023-03-22 | 1,497.00 | 1,514.00 | 1,470.00 | 1,474.00 | 7,370.00 | 26,321 |
| 2023-03-21 | 1,539.00 | 1,574.00 | 1,482.00 | 1,494.00 | 7,470.00 | 44,242 |
| 2023-03-20 | 1,482.00 | 1,557.00 | 1,466.00 | 1,532.00 | 7,660.00 | 57,458 |
| 2023-03-17 | 1,413.00 | 1,532.00 | 1,413.00 | 1,492.00 | 7,460.00 | 538,842 |
| 2023-03-16 | 1,480.00 | 1,480.00 | 1,399.00 | 1,412.00 | 7,060.00 | 200,834 |
| 2023-03-15 | 1,372.00 | 1,489.00 | 1,372.00 | 1,481.00 | 7,405.00 | 80,763 |
| 2023-03-14 | 1,422.00 | 1,469.00 | 1,359.00 | 1,370.00 | 6,850.00 | 112,879 |
| 2023-03-13 | 1,565.00 | 1,575.00 | 1,413.00 | 1,421.00 | 7,105.00 | 152,524 |
| 2023-03-10 | 1,613.00 | 1,630.00 | 1,584.00 | 1,585.00 | 7,925.00 | 55,462 |
| 2023-03-09 | 1,603.00 | 1,710.00 | 1,603.00 | 1,630.00 | 8,150.00 | 121,394 |
| 2023-03-08 | 1,605.00 | 1,700.00 | 1,567.00 | 1,609.00 | 8,045.00 | 115,449 |
| 2023-03-07 | 1,613.00 | 1,624.00 | 1,599.00 | 1,605.00 | 8,025.00 | 44,030 |
| 2023-03-06 | 1,652.00 | 1,652.00 | 1,599.00 | 1,613.00 | 8,065.00 | 69,237 |
| 2023-03-03 | 1,670.00 | 1,673.00 | 1,632.00 | 1,652.00 | 8,260.00 | 66,607 |
| 2023-03-02 | 1,594.00 | 1,669.00 | 1,593.00 | 1,669.00 | 8,345.00 | 98,861 |
| 2023-02-28 | 1,590.00 | 1,614.00 | 1,590.00 | 1,594.00 | 7,970.00 | 37,454 |
| 2023-02-27 | 1,610.00 | 1,649.00 | 1,584.00 | 1,602.00 | 8,010.00 | 50,812 |
| 2023-02-24 | 1,692.00 | 1,692.00 | 1,619.00 | 1,623.00 | 8,115.00 | 84,399 |
| 2023-02-23 | 1,698.00 | 1,707.00 | 1,675.00 | 1,675.00 | 8,375.00 | 37,762 |
| 2023-02-22 | 1,730.00 | 1,770.00 | 1,690.00 | 1,699.00 | 8,495.00 | 83,295 |
| 2023-02-21 | 1,696.00 | 1,735.00 | 1,693.00 | 1,707.00 | 8,535.00 | 44,515 |
| 2023-02-20 | 1,710.00 | 1,721.00 | 1,650.00 | 1,685.00 | 8,425.00 | 47,782 |
| 2023-02-17 | 1,736.00 | 1,745.00 | 1,696.00 | 1,696.00 | 8,480.00 | 68,981 |
| 2023-02-16 | 1,687.00 | 1,855.00 | 1,685.00 | 1,734.00 | 8,670.00 | 253,722 |
| 2023-02-15 | 1,735.00 | 1,760.00 | 1,680.00 | 1,687.00 | 8,435.00 | 76,191 |
| 2023-02-14 | 1,752.00 | 1,770.00 | 1,735.00 | 1,736.00 | 8,680.00 | 51,765 |
| 2023-02-13 | 1,756.00 | 1,796.00 | 1,752.00 | 1,752.00 | 8,760.00 | 42,676 |
| 2023-02-10 | 1,826.00 | 1,826.00 | 1,775.00 | 1,776.00 | 8,880.00 | 47,422 |
| 2023-02-09 | 1,841.00 | 1,860.00 | 1,798.00 | 1,811.00 | 9,055.00 | 58,181 |
| 2023-02-08 | 1,860.00 | 1,892.00 | 1,841.00 | 1,841.00 | 9,205.00 | 56,528 |
| 2023-02-07 | 1,846.00 | 1,861.00 | 1,837.00 | 1,849.00 | 9,245.00 | 42,446 |
| 2023-02-06 | 1,900.00 | 1,900.00 | 1,846.00 | 1,846.00 | 9,230.00 | 61,212 |
| 2023-02-03 | 1,901.00 | 1,913.00 | 1,893.00 | 1,894.00 | 9,470.00 | 66,047 |
| 2023-02-02 | 1,899.00 | 1,911.00 | 1,895.00 | 1,910.00 | 9,550.00 | 56,283 |
| 2023-02-01 | 1,923.00 | 1,928.00 | 1,890.00 | 1,900.00 | 9,500.00 | 68,990 |
| 2023-01-31 | 1,942.00 | 1,956.00 | 1,902.00 | 1,906.00 | 9,530.00 | 64,406 |
| 2023-01-30 | 1,954.00 | 2,015.00 | 1,901.00 | 1,936.00 | 9,680.00 | 195,882 |
| 2023-01-27 | 1,939.00 | 2,185.00 | 1,903.00 | 1,922.00 | 9,610.00 | 1,029,879 |
| 2023-01-26 | 1,870.00 | 1,912.00 | 1,870.00 | 1,874.00 | 9,370.00 | 65,955 |
| 2023-01-25 | 1,960.00 | 2,005.00 | 1,881.00 | 1,888.00 | 9,440.00 | 150,003 |
| 2023-01-20 | 1,910.00 | 1,930.00 | 1,860.00 | 1,905.00 | 9,525.00 | 41,856 |
| 2023-01-19 | 1,895.00 | 1,930.00 | 1,885.00 | 1,905.00 | 9,525.00 | 82,650 |
| 2023-01-18 | 2,015.00 | 2,045.00 | 1,905.00 | 1,905.00 | 9,525.00 | 209,629 |
| 2023-01-17 | 2,140.00 | 2,140.00 | 2,020.00 | 2,045.00 | 10,225.00 | 212,948 |
| 2023-01-16 | 2,050.00 | 2,320.00 | 2,030.00 | 2,145.00 | 10,725.00 | 1,606,824 |
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.