NexturnBioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 2,765.00 | 2,780.00 | 2,720.00 | 2,755.00 | 13,775.00 | 27,686 |
| 2022-07-20 | 2,780.00 | 2,795.00 | 2,740.00 | 2,765.00 | 13,825.00 | 39,498 |
| 2022-07-19 | 2,660.00 | 2,780.00 | 2,660.00 | 2,755.00 | 13,775.00 | 32,168 |
| 2022-07-18 | 2,750.00 | 2,750.00 | 2,640.00 | 2,695.00 | 13,475.00 | 26,335 |
| 2022-07-15 | 2,705.00 | 2,745.00 | 2,625.00 | 2,640.00 | 13,200.00 | 32,045 |
| 2022-07-14 | 2,590.00 | 2,740.00 | 2,585.00 | 2,700.00 | 13,500.00 | 29,766 |
| 2022-07-13 | 2,610.00 | 2,800.00 | 2,565.00 | 2,615.00 | 13,075.00 | 47,346 |
| 2022-07-12 | 2,750.00 | 2,750.00 | 2,635.00 | 2,640.00 | 13,200.00 | 28,434 |
| 2022-07-11 | 2,840.00 | 2,840.00 | 2,715.00 | 2,780.00 | 13,900.00 | 39,987 |
| 2022-07-08 | 2,725.00 | 2,850.00 | 2,600.00 | 2,785.00 | 13,925.00 | 90,000 |
| 2022-07-07 | 2,605.00 | 2,700.00 | 2,600.00 | 2,645.00 | 13,225.00 | 34,522 |
| 2022-07-06 | 2,525.00 | 2,775.00 | 2,525.00 | 2,615.00 | 13,075.00 | 92,739 |
| 2022-07-05 | 2,490.00 | 2,560.00 | 2,490.00 | 2,550.00 | 12,750.00 | 26,169 |
| 2022-07-04 | 2,545.00 | 2,590.00 | 2,365.00 | 2,480.00 | 12,400.00 | 31,328 |
| 2022-07-01 | 2,545.00 | 2,795.00 | 2,500.00 | 2,530.00 | 12,650.00 | 85,418 |
| 2022-06-30 | 2,630.00 | 2,680.00 | 2,540.00 | 2,545.00 | 12,725.00 | 30,073 |
| 2022-06-29 | 2,560.00 | 2,665.00 | 2,555.00 | 2,660.00 | 13,300.00 | 26,012 |
| 2022-06-28 | 2,570.00 | 2,650.00 | 2,550.00 | 2,620.00 | 13,100.00 | 23,922 |
| 2022-06-27 | 2,505.00 | 2,665.00 | 2,505.00 | 2,595.00 | 12,975.00 | 38,411 |
| 2022-06-24 | 2,325.00 | 2,535.00 | 2,325.00 | 2,500.00 | 12,500.00 | 92,582 |
| 2022-06-23 | 2,580.00 | 2,650.00 | 2,350.00 | 2,360.00 | 11,800.00 | 93,781 |
| 2022-06-22 | 2,770.00 | 2,825.00 | 2,600.00 | 2,620.00 | 13,100.00 | 38,807 |
| 2022-06-21 | 2,650.00 | 2,990.00 | 2,600.00 | 2,770.00 | 13,850.00 | 138,927 |
| 2022-06-20 | 2,890.00 | 2,955.00 | 2,600.00 | 2,670.00 | 13,350.00 | 76,514 |
| 2022-06-17 | 2,675.00 | 3,140.00 | 2,660.00 | 2,890.00 | 14,450.00 | 182,659 |
| 2022-06-16 | 2,900.00 | 2,975.00 | 2,790.00 | 2,790.00 | 13,950.00 | 56,606 |
| 2022-06-15 | 2,910.00 | 3,040.00 | 2,765.00 | 2,840.00 | 14,200.00 | 79,698 |
| 2022-06-14 | 2,855.00 | 3,140.00 | 2,855.00 | 2,970.00 | 14,850.00 | 129,490 |
| 2022-06-13 | 3,140.00 | 3,155.00 | 2,975.00 | 2,975.00 | 14,875.00 | 106,819 |
| 2022-06-10 | 3,275.00 | 3,350.00 | 3,225.00 | 3,240.00 | 16,200.00 | 39,012 |
| 2022-06-09 | 3,395.00 | 3,420.00 | 3,325.00 | 3,330.00 | 16,650.00 | 45,886 |
| 2022-06-08 | 3,450.00 | 3,520.00 | 3,410.00 | 3,440.00 | 17,200.00 | 27,346 |
| 2022-06-07 | 3,610.00 | 3,640.00 | 3,490.00 | 3,490.00 | 17,450.00 | 31,875 |
| 2022-06-03 | 3,575.00 | 3,660.00 | 3,565.00 | 3,610.00 | 18,050.00 | 36,155 |
| 2022-06-02 | 3,570.00 | 3,580.00 | 3,505.00 | 3,550.00 | 17,750.00 | 32,069 |
| 2022-05-31 | 3,465.00 | 3,615.00 | 3,465.00 | 3,560.00 | 17,800.00 | 48,413 |
| 2022-05-30 | 3,435.00 | 3,505.00 | 3,430.00 | 3,485.00 | 17,425.00 | 26,878 |
| 2022-05-27 | 3,410.00 | 3,460.00 | 3,390.00 | 3,425.00 | 17,125.00 | 74,771 |
| 2022-05-26 | 3,470.00 | 3,545.00 | 3,450.00 | 3,455.00 | 17,275.00 | 46,541 |
| 2022-05-25 | 3,555.00 | 3,555.00 | 3,470.00 | 3,495.00 | 17,475.00 | 50,330 |
| 2022-05-24 | 3,710.00 | 3,735.00 | 3,525.00 | 3,555.00 | 17,775.00 | 68,426 |
| 2022-05-23 | 3,735.00 | 4,105.00 | 3,685.00 | 3,710.00 | 18,550.00 | 188,592 |
| 2022-05-20 | 3,610.00 | 3,680.00 | 3,600.00 | 3,610.00 | 18,050.00 | 40,913 |
| 2022-05-19 | 3,575.00 | 3,655.00 | 3,515.00 | 3,610.00 | 18,050.00 | 54,670 |
| 2022-05-18 | 3,850.00 | 4,020.00 | 3,680.00 | 3,680.00 | 18,400.00 | 137,137 |
| 2022-05-17 | 3,860.00 | 3,895.00 | 3,760.00 | 3,855.00 | 19,275.00 | 80,824 |
| 2022-05-16 | 3,495.00 | 4,300.00 | 3,495.00 | 3,875.00 | 19,375.00 | 891,912 |
| 2022-05-13 | 3,545.00 | 3,590.00 | 3,470.00 | 3,495.00 | 17,475.00 | 45,747 |
| 2022-05-12 | 3,645.00 | 3,735.00 | 3,560.00 | 3,570.00 | 17,850.00 | 38,743 |
| 2022-05-11 | 3,660.00 | 3,720.00 | 3,595.00 | 3,650.00 | 18,250.00 | 31,125 |
| 2022-05-10 | 3,520.00 | 3,720.00 | 3,445.00 | 3,650.00 | 18,250.00 | 65,427 |
| 2022-05-09 | 3,700.00 | 3,790.00 | 3,595.00 | 3,640.00 | 18,200.00 | 47,783 |
| 2022-05-06 | 3,830.00 | 3,875.00 | 3,785.00 | 3,785.00 | 18,925.00 | 25,749 |
| 2022-05-04 | 3,935.00 | 3,965.00 | 3,865.00 | 3,905.00 | 19,525.00 | 27,439 |
| 2022-05-03 | 3,865.00 | 3,980.00 | 3,850.00 | 3,940.00 | 19,700.00 | 33,303 |
| 2022-05-02 | 3,705.00 | 3,975.00 | 3,705.00 | 3,835.00 | 19,175.00 | 55,699 |
| 2022-04-29 | 3,675.00 | 3,970.00 | 3,675.00 | 3,820.00 | 19,100.00 | 50,259 |
| 2022-04-28 | 3,730.00 | 3,800.00 | 3,675.00 | 3,680.00 | 18,400.00 | 44,264 |
| 2022-04-27 | 3,810.00 | 3,875.00 | 3,730.00 | 3,750.00 | 18,750.00 | 54,480 |
| 2022-04-26 | 3,855.00 | 3,965.00 | 3,855.00 | 3,895.00 | 19,475.00 | 31,586 |
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.