NexturnBioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 2,000.00 | 2,290.00 | 1,945.00 | 2,050.00 | 10,250.00 | 2,114,086 |
| 2023-01-12 | 1,950.00 | 2,000.00 | 1,920.00 | 1,950.00 | 9,750.00 | 111,858 |
| 2023-01-11 | 2,045.00 | 2,050.00 | 1,935.00 | 1,950.00 | 9,750.00 | 150,210 |
| 2023-01-10 | 1,980.00 | 2,030.00 | 1,965.00 | 2,005.00 | 10,025.00 | 248,256 |
| 2023-01-09 | 1,840.00 | 2,135.00 | 1,805.00 | 2,005.00 | 10,025.00 | 2,154,584 |
| 2023-01-06 | 1,740.00 | 1,780.00 | 1,705.00 | 1,730.00 | 8,650.00 | 46,246 |
| 2023-01-05 | 1,740.00 | 1,780.00 | 1,710.00 | 1,730.00 | 8,650.00 | 38,728 |
| 2023-01-04 | 1,600.00 | 1,800.00 | 1,595.00 | 1,750.00 | 8,750.00 | 159,424 |
| 2023-01-03 | 1,610.00 | 1,695.00 | 1,560.00 | 1,610.00 | 8,050.00 | 59,552 |
| 2023-01-02 | 1,640.00 | 1,710.00 | 1,610.00 | 1,610.00 | 8,050.00 | 111,778 |
| 2022-12-29 | 1,720.00 | 1,780.00 | 1,695.00 | 1,695.00 | 8,475.00 | 72,156 |
| 2022-12-28 | 1,740.00 | 1,780.00 | 1,715.00 | 1,735.00 | 8,675.00 | 65,138 |
| 2022-12-27 | 1,765.00 | 1,835.00 | 1,755.00 | 1,755.00 | 8,775.00 | 92,877 |
| 2022-12-26 | 1,830.00 | 1,830.00 | 1,765.00 | 1,765.00 | 8,825.00 | 95,704 |
| 2022-12-23 | 1,860.00 | 2,150.00 | 1,835.00 | 1,840.00 | 9,200.00 | 1,327,540 |
| 2022-12-22 | 1,820.00 | 1,910.00 | 1,800.00 | 1,820.00 | 9,100.00 | 47,472 |
| 2022-12-21 | 1,865.00 | 1,875.00 | 1,795.00 | 1,815.00 | 9,075.00 | 50,299 |
| 2022-12-20 | 1,930.00 | 1,940.00 | 1,835.00 | 1,860.00 | 9,300.00 | 53,035 |
| 2022-12-19 | 1,895.00 | 1,990.00 | 1,895.00 | 1,935.00 | 9,675.00 | 34,801 |
| 2022-12-16 | 1,880.00 | 1,955.00 | 1,845.00 | 1,920.00 | 9,600.00 | 57,815 |
| 2022-12-15 | 1,950.00 | 2,000.00 | 1,910.00 | 1,915.00 | 9,575.00 | 92,075 |
| 2022-12-14 | 1,895.00 | 1,950.00 | 1,895.00 | 1,925.00 | 9,625.00 | 61,318 |
| 2022-12-13 | 1,850.00 | 2,030.00 | 1,840.00 | 1,890.00 | 9,450.00 | 227,405 |
| 2022-12-12 | 1,790.00 | 1,870.00 | 1,790.00 | 1,860.00 | 9,300.00 | 50,991 |
| 2022-12-09 | 1,815.00 | 1,840.00 | 1,795.00 | 1,815.00 | 9,075.00 | 64,583 |
| 2022-12-08 | 1,870.00 | 1,905.00 | 1,800.00 | 1,815.00 | 9,075.00 | 134,110 |
| 2022-12-07 | 1,935.00 | 1,950.00 | 1,870.00 | 1,900.00 | 9,500.00 | 108,470 |
| 2022-12-06 | 2,060.00 | 2,075.00 | 1,960.00 | 1,960.00 | 9,800.00 | 190,024 |
| 2022-12-05 | 2,130.00 | 2,160.00 | 2,080.00 | 2,115.00 | 10,575.00 | 76,216 |
| 2022-12-02 | 2,190.00 | 2,280.00 | 2,150.00 | 2,155.00 | 10,775.00 | 152,975 |
| 2022-12-01 | 2,165.00 | 2,215.00 | 2,145.00 | 2,195.00 | 10,975.00 | 91,611 |
| 2022-11-30 | 2,180.00 | 2,205.00 | 2,140.00 | 2,145.00 | 10,725.00 | 129,245 |
| 2022-11-29 | 2,220.00 | 2,300.00 | 2,200.00 | 2,200.00 | 11,000.00 | 347,228 |
| 2022-11-28 | 2,150.00 | 2,320.00 | 2,130.00 | 2,265.00 | 11,325.00 | 791,043 |
| 2022-11-25 | 2,070.00 | 2,345.00 | 2,065.00 | 2,165.00 | 10,825.00 | 1,593,583 |
| 2022-11-24 | 1,975.00 | 2,065.00 | 1,970.00 | 2,045.00 | 10,225.00 | 139,147 |
| 2022-11-23 | 1,955.00 | 2,035.00 | 1,950.00 | 1,965.00 | 9,825.00 | 73,007 |
| 2022-11-22 | 1,940.00 | 2,095.00 | 1,935.00 | 1,950.00 | 9,750.00 | 184,017 |
| 2022-11-21 | 2,060.00 | 2,060.00 | 1,935.00 | 1,940.00 | 9,700.00 | 105,303 |
| 2022-11-18 | 2,030.00 | 2,100.00 | 2,010.00 | 2,030.00 | 10,150.00 | 76,517 |
| 2022-11-17 | 2,105.00 | 2,115.00 | 2,010.00 | 2,015.00 | 10,075.00 | 100,942 |
| 2022-11-16 | 2,145.00 | 2,145.00 | 2,075.00 | 2,095.00 | 10,475.00 | 109,708 |
| 2022-11-15 | 2,110.00 | 2,160.00 | 2,100.00 | 2,145.00 | 10,725.00 | 114,403 |
| 2022-11-14 | 2,060.00 | 2,220.00 | 2,050.00 | 2,120.00 | 10,600.00 | 429,143 |
| 2022-11-11 | 2,065.00 | 2,085.00 | 2,020.00 | 2,050.00 | 10,250.00 | 132,431 |
| 2022-11-10 | 2,075.00 | 2,105.00 | 2,005.00 | 2,010.00 | 10,050.00 | 177,619 |
| 2022-11-09 | 2,120.00 | 2,180.00 | 2,090.00 | 2,105.00 | 10,525.00 | 138,981 |
| 2022-11-08 | 2,090.00 | 2,160.00 | 2,090.00 | 2,125.00 | 10,625.00 | 101,352 |
| 2022-11-07 | 2,140.00 | 2,165.00 | 2,095.00 | 2,105.00 | 10,525.00 | 114,017 |
| 2022-11-04 | 2,210.00 | 2,250.00 | 2,120.00 | 2,130.00 | 10,650.00 | 203,230 |
| 2022-11-03 | 2,180.00 | 2,300.00 | 2,170.00 | 2,295.00 | 11,475.00 | 224,257 |
| 2022-11-02 | 2,350.00 | 2,350.00 | 2,235.00 | 2,240.00 | 11,200.00 | 173,485 |
| 2022-11-01 | 2,325.00 | 2,365.00 | 2,290.00 | 2,350.00 | 11,750.00 | 193,738 |
| 2022-10-31 | 2,390.00 | 2,405.00 | 2,315.00 | 2,325.00 | 11,625.00 | 199,544 |
| 2022-10-28 | 2,520.00 | 2,530.00 | 2,350.00 | 2,365.00 | 11,825.00 | 381,528 |
| 2022-10-27 | 2,685.00 | 2,750.00 | 2,560.00 | 2,575.00 | 12,875.00 | 635,354 |
| 2022-10-26 | 2,770.00 | 2,825.00 | 2,645.00 | 2,650.00 | 13,250.00 | 479,445 |
| 2022-10-25 | 2,815.00 | 2,865.00 | 2,690.00 | 2,715.00 | 13,575.00 | 663,200 |
| 2022-10-24 | 2,870.00 | 3,065.00 | 2,835.00 | 2,835.00 | 14,175.00 | 727,458 |
| 2022-10-21 | 3,040.00 | 3,335.00 | 2,800.00 | 2,850.00 | 14,250.00 | 5,841,520 |
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.