NexturnBioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 3,980.00 | 3,980.00 | 3,795.00 | 3,880.00 | 19,400.00 | 33,134 |
| 2022-04-22 | 3,965.00 | 4,020.00 | 3,930.00 | 3,990.00 | 19,950.00 | 26,989 |
| 2022-04-21 | 4,005.00 | 4,050.00 | 3,985.00 | 3,990.00 | 19,950.00 | 36,033 |
| 2022-04-20 | 4,025.00 | 4,050.00 | 3,965.00 | 4,005.00 | 20,025.00 | 32,244 |
| 2022-04-19 | 4,000.00 | 4,055.00 | 3,995.00 | 4,040.00 | 20,200.00 | 22,304 |
| 2022-04-18 | 3,990.00 | 4,045.00 | 3,960.00 | 3,995.00 | 19,975.00 | 24,276 |
| 2022-04-15 | 4,100.00 | 4,100.00 | 3,950.00 | 3,985.00 | 19,925.00 | 59,429 |
| 2022-04-14 | 4,180.00 | 4,180.00 | 4,085.00 | 4,100.00 | 20,500.00 | 25,884 |
| 2022-04-13 | 4,125.00 | 4,195.00 | 4,120.00 | 4,150.00 | 20,750.00 | 24,824 |
| 2022-04-12 | 4,280.00 | 4,285.00 | 4,100.00 | 4,125.00 | 20,625.00 | 76,232 |
| 2022-04-11 | 4,525.00 | 4,570.00 | 4,295.00 | 4,325.00 | 21,625.00 | 109,738 |
| 2022-04-08 | 4,320.00 | 4,620.00 | 4,280.00 | 4,565.00 | 22,825.00 | 123,279 |
| 2022-04-07 | 4,410.00 | 4,460.00 | 4,335.00 | 4,335.00 | 21,675.00 | 61,185 |
| 2022-04-06 | 4,500.00 | 4,545.00 | 4,360.00 | 4,480.00 | 22,400.00 | 71,037 |
| 2022-04-05 | 4,405.00 | 4,545.00 | 4,335.00 | 4,500.00 | 22,500.00 | 145,255 |
| 2022-04-04 | 4,180.00 | 4,550.00 | 4,150.00 | 4,405.00 | 22,025.00 | 286,494 |
| 2022-04-01 | 4,320.00 | 4,400.00 | 4,140.00 | 4,195.00 | 20,975.00 | 121,873 |
| 2022-03-31 | 4,255.00 | 4,340.00 | 4,250.00 | 4,320.00 | 21,600.00 | 51,781 |
| 2022-03-30 | 4,180.00 | 4,400.00 | 4,170.00 | 4,280.00 | 21,400.00 | 166,493 |
| 2022-03-29 | 4,180.00 | 4,225.00 | 4,155.00 | 4,180.00 | 20,900.00 | 58,184 |
| 2022-03-28 | 4,280.00 | 4,280.00 | 4,145.00 | 4,180.00 | 20,900.00 | 43,499 |
| 2022-03-25 | 4,300.00 | 4,340.00 | 4,160.00 | 4,230.00 | 21,150.00 | 74,452 |
| 2022-03-24 | 4,240.00 | 4,275.00 | 4,155.00 | 4,255.00 | 21,275.00 | 63,343 |
| 2022-03-23 | 4,135.00 | 4,290.00 | 4,130.00 | 4,250.00 | 21,250.00 | 100,113 |
| 2022-03-22 | 4,155.00 | 4,185.00 | 4,055.00 | 4,145.00 | 20,725.00 | 43,142 |
| 2022-03-21 | 4,260.00 | 4,290.00 | 4,140.00 | 4,150.00 | 20,750.00 | 68,177 |
| 2022-03-18 | 4,270.00 | 4,310.00 | 4,105.00 | 4,250.00 | 21,250.00 | 92,692 |
| 2022-03-17 | 4,255.00 | 4,320.00 | 4,150.00 | 4,275.00 | 21,375.00 | 165,470 |
| 2022-03-16 | 3,950.00 | 4,520.00 | 3,950.00 | 4,260.00 | 21,300.00 | 1,065,232 |
| 2022-03-15 | 3,865.00 | 4,065.00 | 3,795.00 | 3,885.00 | 19,425.00 | 102,222 |
| 2022-03-14 | 4,060.00 | 4,060.00 | 3,885.00 | 3,900.00 | 19,500.00 | 80,146 |
| 2022-03-11 | 4,000.00 | 4,125.00 | 3,995.00 | 4,060.00 | 20,300.00 | 57,337 |
| 2022-03-10 | 4,200.00 | 4,200.00 | 3,995.00 | 4,015.00 | 20,075.00 | 47,428 |
| 2022-03-08 | 3,890.00 | 4,165.00 | 3,835.00 | 4,000.00 | 20,000.00 | 123,486 |
| 2022-03-07 | 4,020.00 | 4,090.00 | 3,960.00 | 4,010.00 | 20,050.00 | 77,497 |
| 2022-03-04 | 4,165.00 | 4,220.00 | 4,105.00 | 4,140.00 | 20,700.00 | 41,272 |
| 2022-03-03 | 4,145.00 | 4,250.00 | 4,110.00 | 4,200.00 | 21,000.00 | 54,722 |
| 2022-03-02 | 4,150.00 | 4,225.00 | 4,055.00 | 4,140.00 | 20,700.00 | 106,040 |
| 2022-02-28 | 4,320.00 | 4,450.00 | 4,100.00 | 4,185.00 | 20,925.00 | 110,590 |
| 2022-02-25 | 4,510.00 | 4,570.00 | 4,360.00 | 4,365.00 | 21,825.00 | 73,339 |
| 2022-02-24 | 4,670.00 | 4,750.00 | 4,350.00 | 4,425.00 | 22,125.00 | 152,637 |
| 2022-02-23 | 4,950.00 | 5,000.00 | 4,785.00 | 4,785.00 | 23,925.00 | 86,603 |
| 2022-02-22 | 5,080.00 | 5,470.00 | 4,895.00 | 4,925.00 | 24,625.00 | 444,112 |
| 2022-02-21 | 4,800.00 | 5,360.00 | 4,795.00 | 5,080.00 | 25,400.00 | 595,869 |
| 2022-02-18 | 4,510.00 | 4,740.00 | 4,505.00 | 4,700.00 | 23,500.00 | 35,580 |
| 2022-02-17 | 4,720.00 | 4,800.00 | 4,555.00 | 4,645.00 | 23,225.00 | 46,770 |
| 2022-02-16 | 4,510.00 | 4,795.00 | 4,510.00 | 4,725.00 | 23,625.00 | 46,727 |
| 2022-02-15 | 4,645.00 | 4,790.00 | 4,425.00 | 4,465.00 | 22,325.00 | 66,262 |
| 2022-02-14 | 4,595.00 | 4,850.00 | 4,400.00 | 4,670.00 | 23,350.00 | 89,655 |
| 2022-02-11 | 4,760.00 | 4,855.00 | 4,715.00 | 4,725.00 | 23,625.00 | 42,292 |
| 2022-02-10 | 5,000.00 | 5,000.00 | 4,810.00 | 4,865.00 | 24,325.00 | 34,869 |
| 2022-02-09 | 4,910.00 | 4,955.00 | 4,855.00 | 4,905.00 | 24,525.00 | 25,419 |
| 2022-02-08 | 4,820.00 | 5,030.00 | 4,810.00 | 4,910.00 | 24,550.00 | 58,787 |
| 2022-02-07 | 4,905.00 | 5,030.00 | 4,785.00 | 4,860.00 | 24,300.00 | 48,636 |
| 2022-02-04 | 4,875.00 | 5,060.00 | 4,865.00 | 4,905.00 | 24,525.00 | 60,880 |
| 2022-02-03 | 4,760.00 | 5,090.00 | 4,760.00 | 4,930.00 | 24,650.00 | 84,506 |
| 2022-01-28 | 4,345.00 | 4,730.00 | 4,345.00 | 4,700.00 | 23,500.00 | 98,155 |
| 2022-01-27 | 4,700.00 | 4,740.00 | 4,315.00 | 4,350.00 | 21,750.00 | 107,458 |
| 2022-01-26 | 4,530.00 | 4,850.00 | 4,525.00 | 4,690.00 | 23,450.00 | 88,264 |
| 2022-01-25 | 4,815.00 | 4,930.00 | 4,495.00 | 4,610.00 | 23,050.00 | 124,205 |
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.