NexturnBioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 2,940.00 | 3,150.00 | 2,710.00 | 2,815.00 | 14,075.00 | 1,470,423 |
| 2022-10-19 | 2,945.00 | 3,210.00 | 2,900.00 | 2,940.00 | 14,700.00 | 1,747,707 |
| 2022-10-18 | 2,860.00 | 3,410.00 | 2,860.00 | 2,960.00 | 14,800.00 | 5,810,516 |
| 2022-10-17 | 2,720.00 | 2,795.00 | 2,550.00 | 2,795.00 | 13,975.00 | 885,889 |
| 2022-10-14 | 2,690.00 | 2,950.00 | 2,610.00 | 2,800.00 | 14,000.00 | 1,563,818 |
| 2022-10-13 | 2,770.00 | 3,185.00 | 2,660.00 | 2,855.00 | 14,275.00 | 8,757,796 |
| 2022-10-12 | 2,695.00 | 2,800.00 | 2,480.00 | 2,565.00 | 12,825.00 | 1,168,004 |
| 2022-10-11 | 3,085.00 | 3,130.00 | 2,660.00 | 2,665.00 | 13,325.00 | 2,803,600 |
| 2022-10-07 | 2,325.00 | 2,990.00 | 2,305.00 | 2,990.00 | 14,950.00 | 3,290,622 |
| 2022-10-06 | 2,050.00 | 2,450.00 | 2,025.00 | 2,300.00 | 11,500.00 | 4,510,516 |
| 2022-10-05 | 2,030.00 | 2,040.00 | 1,940.00 | 1,970.00 | 9,850.00 | 354,929 |
| 2022-10-04 | 1,850.00 | 2,240.00 | 1,795.00 | 2,045.00 | 10,225.00 | 2,818,924 |
| 2022-09-30 | 1,730.00 | 1,865.00 | 1,730.00 | 1,780.00 | 8,900.00 | 101,622 |
| 2022-09-29 | 1,810.00 | 1,925.00 | 1,780.00 | 1,790.00 | 8,950.00 | 167,281 |
| 2022-09-28 | 1,820.00 | 1,980.00 | 1,725.00 | 1,780.00 | 8,900.00 | 190,112 |
| 2022-09-27 | 1,805.00 | 1,960.00 | 1,780.00 | 1,830.00 | 9,150.00 | 228,483 |
| 2022-09-26 | 2,055.00 | 2,255.00 | 1,800.00 | 1,825.00 | 9,125.00 | 503,607 |
| 2022-09-23 | 2,020.00 | 2,450.00 | 1,915.00 | 2,035.00 | 10,175.00 | 1,168,197 |
| 2022-09-22 | 2,020.00 | 2,060.00 | 1,960.00 | 2,050.00 | 10,250.00 | 74,896 |
| 2022-09-21 | 2,070.00 | 2,135.00 | 2,040.00 | 2,075.00 | 10,375.00 | 37,663 |
| 2022-09-20 | 2,040.00 | 2,120.00 | 2,040.00 | 2,100.00 | 10,500.00 | 59,886 |
| 2022-09-19 | 2,135.00 | 2,150.00 | 1,995.00 | 2,040.00 | 10,200.00 | 120,182 |
| 2022-09-16 | 2,220.00 | 2,235.00 | 2,120.00 | 2,135.00 | 10,675.00 | 76,216 |
| 2022-09-15 | 2,305.00 | 2,305.00 | 2,230.00 | 2,250.00 | 11,250.00 | 47,454 |
| 2022-09-14 | 2,255.00 | 2,295.00 | 2,230.00 | 2,285.00 | 11,425.00 | 35,543 |
| 2022-09-13 | 2,260.00 | 2,345.00 | 2,260.00 | 2,320.00 | 11,600.00 | 56,110 |
| 2022-09-08 | 2,270.00 | 2,310.00 | 2,235.00 | 2,235.00 | 11,175.00 | 61,686 |
| 2022-09-07 | 2,345.00 | 2,360.00 | 2,260.00 | 2,270.00 | 11,350.00 | 74,913 |
| 2022-09-06 | 2,325.00 | 2,415.00 | 2,325.00 | 2,365.00 | 11,825.00 | 84,745 |
| 2022-09-05 | 2,380.00 | 2,455.00 | 2,315.00 | 2,325.00 | 11,625.00 | 141,429 |
| 2022-09-02 | 2,515.00 | 2,540.00 | 2,425.00 | 2,425.00 | 12,125.00 | 73,443 |
| 2022-09-01 | 2,630.00 | 2,660.00 | 2,495.00 | 2,500.00 | 12,500.00 | 130,809 |
| 2022-08-31 | 2,645.00 | 2,665.00 | 2,615.00 | 2,665.00 | 13,325.00 | 43,694 |
| 2022-08-30 | 2,650.00 | 2,715.00 | 2,615.00 | 2,650.00 | 13,250.00 | 90,877 |
| 2022-08-29 | 2,650.00 | 2,695.00 | 2,645.00 | 2,655.00 | 13,275.00 | 61,944 |
| 2022-08-26 | 2,835.00 | 2,870.00 | 2,740.00 | 2,755.00 | 13,775.00 | 153,804 |
| 2022-08-25 | 2,850.00 | 2,940.00 | 2,830.00 | 2,835.00 | 14,175.00 | 111,538 |
| 2022-08-24 | 2,810.00 | 2,935.00 | 2,810.00 | 2,850.00 | 14,250.00 | 116,823 |
| 2022-08-23 | 2,910.00 | 2,980.00 | 2,810.00 | 2,810.00 | 14,050.00 | 320,302 |
| 2022-08-22 | 3,010.00 | 3,080.00 | 2,910.00 | 2,910.00 | 14,550.00 | 149,984 |
| 2022-08-19 | 3,215.00 | 3,230.00 | 3,105.00 | 3,105.00 | 15,525.00 | 197,292 |
| 2022-08-18 | 3,100.00 | 3,630.00 | 3,005.00 | 3,240.00 | 16,200.00 | 2,040,880 |
| 2022-08-17 | 3,215.00 | 3,250.00 | 3,080.00 | 3,100.00 | 15,500.00 | 92,172 |
| 2022-08-16 | 3,300.00 | 3,345.00 | 3,215.00 | 3,215.00 | 16,075.00 | 103,680 |
| 2022-08-12 | 3,400.00 | 3,400.00 | 3,260.00 | 3,270.00 | 16,350.00 | 129,721 |
| 2022-08-11 | 3,270.00 | 3,470.00 | 3,230.00 | 3,370.00 | 16,850.00 | 392,684 |
| 2022-08-10 | 3,215.00 | 3,535.00 | 3,170.00 | 3,280.00 | 16,400.00 | 1,151,425 |
| 2022-08-09 | 3,250.00 | 3,305.00 | 3,210.00 | 3,210.00 | 16,050.00 | 146,935 |
| 2022-08-08 | 3,400.00 | 3,490.00 | 3,285.00 | 3,310.00 | 16,550.00 | 284,935 |
| 2022-08-05 | 3,415.00 | 3,660.00 | 3,380.00 | 3,380.00 | 16,900.00 | 675,602 |
| 2022-08-04 | 3,215.00 | 3,850.00 | 3,215.00 | 3,450.00 | 17,250.00 | 4,129,834 |
| 2022-08-03 | 3,460.00 | 3,475.00 | 3,160.00 | 3,160.00 | 15,800.00 | 755,574 |
| 2022-08-02 | 2,795.00 | 3,505.00 | 2,735.00 | 3,310.00 | 16,550.00 | 3,664,376 |
| 2022-08-01 | 2,675.00 | 2,700.00 | 2,645.00 | 2,700.00 | 13,500.00 | 30,901 |
| 2022-07-29 | 2,720.00 | 2,720.00 | 2,625.00 | 2,655.00 | 13,275.00 | 27,185 |
| 2022-07-28 | 2,750.00 | 2,775.00 | 2,680.00 | 2,680.00 | 13,400.00 | 25,723 |
| 2022-07-27 | 2,695.00 | 2,750.00 | 2,695.00 | 2,725.00 | 13,625.00 | 26,875 |
| 2022-07-26 | 2,685.00 | 2,755.00 | 2,675.00 | 2,715.00 | 13,575.00 | 18,535 |
| 2022-07-25 | 2,730.00 | 2,760.00 | 2,685.00 | 2,715.00 | 13,575.00 | 27,846 |
| 2022-07-22 | 2,760.00 | 2,780.00 | 2,740.00 | 2,760.00 | 13,800.00 | 22,519 |
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.