NexturnBioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 5,070.00 | 5,070.00 | 4,800.00 | 4,855.00 | 24,275.00 | 108,279 |
| 2022-01-21 | 5,100.00 | 5,280.00 | 5,030.00 | 5,070.00 | 25,350.00 | 62,511 |
| 2022-01-20 | 5,070.00 | 5,220.00 | 5,050.00 | 5,190.00 | 25,950.00 | 52,174 |
| 2022-01-19 | 5,040.00 | 5,210.00 | 5,010.00 | 5,080.00 | 25,400.00 | 97,406 |
| 2022-01-18 | 5,250.00 | 5,470.00 | 5,130.00 | 5,200.00 | 26,000.00 | 104,130 |
| 2022-01-17 | 5,450.00 | 5,500.00 | 5,260.00 | 5,310.00 | 26,550.00 | 90,789 |
| 2022-01-14 | 5,700.00 | 5,710.00 | 5,450.00 | 5,450.00 | 27,250.00 | 93,172 |
| 2022-01-13 | 5,760.00 | 5,860.00 | 5,720.00 | 5,750.00 | 28,750.00 | 60,201 |
| 2022-01-12 | 5,680.00 | 6,030.00 | 5,680.00 | 5,760.00 | 28,800.00 | 78,455 |
| 2022-01-11 | 5,980.00 | 6,040.00 | 5,710.00 | 5,710.00 | 28,550.00 | 84,380 |
| 2022-01-10 | 6,100.00 | 6,130.00 | 5,890.00 | 6,000.00 | 30,000.00 | 72,516 |
| 2022-01-07 | 6,040.00 | 6,200.00 | 6,040.00 | 6,100.00 | 30,500.00 | 63,783 |
| 2022-01-06 | 6,160.00 | 6,260.00 | 6,080.00 | 6,080.00 | 30,400.00 | 81,607 |
| 2022-01-05 | 6,480.00 | 6,510.00 | 6,200.00 | 6,230.00 | 31,150.00 | 101,167 |
| 2022-01-04 | 6,540.00 | 6,550.00 | 6,390.00 | 6,480.00 | 32,400.00 | 64,982 |
| 2022-01-03 | 6,350.00 | 6,500.00 | 6,280.00 | 6,500.00 | 32,500.00 | 79,624 |
| 2021-12-30 | 6,230.00 | 6,460.00 | 6,190.00 | 6,240.00 | 31,200.00 | 94,003 |
| 2021-12-29 | 6,100.00 | 6,350.00 | 6,100.00 | 6,180.00 | 30,900.00 | 87,380 |
| 2021-12-28 | 6,090.00 | 6,260.00 | 5,880.00 | 6,090.00 | 30,450.00 | 181,740 |
| 2021-12-27 | 6,150.00 | 6,240.00 | 6,060.00 | 6,100.00 | 30,500.00 | 88,216 |
| 2021-12-24 | 6,300.00 | 6,370.00 | 6,160.00 | 6,170.00 | 30,850.00 | 105,723 |
| 2021-12-23 | 6,570.00 | 6,600.00 | 6,290.00 | 6,290.00 | 31,450.00 | 129,062 |
| 2021-12-22 | 6,530.00 | 6,690.00 | 6,530.00 | 6,550.00 | 32,750.00 | 126,566 |
| 2021-12-21 | 6,510.00 | 6,660.00 | 6,450.00 | 6,530.00 | 32,650.00 | 128,890 |
| 2021-12-20 | 6,650.00 | 6,790.00 | 6,470.00 | 6,550.00 | 32,750.00 | 138,491 |
| 2021-12-17 | 6,780.00 | 6,950.00 | 6,670.00 | 6,730.00 | 33,650.00 | 158,751 |
| 2021-12-16 | 7,140.00 | 7,160.00 | 6,650.00 | 6,730.00 | 33,650.00 | 432,425 |
| 2021-12-15 | 7,160.00 | 7,870.00 | 6,860.00 | 7,130.00 | 35,650.00 | 1,853,126 |
| 2021-12-14 | 7,300.00 | 7,380.00 | 7,010.00 | 7,110.00 | 35,550.00 | 157,788 |
| 2021-12-13 | 7,280.00 | 7,380.00 | 7,200.00 | 7,300.00 | 36,500.00 | 145,089 |
| 2021-12-10 | 7,280.00 | 7,500.00 | 7,190.00 | 7,200.00 | 36,000.00 | 227,669 |
| 2021-12-09 | 7,100.00 | 7,340.00 | 7,070.00 | 7,310.00 | 36,550.00 | 242,944 |
| 2021-12-08 | 7,150.00 | 7,240.00 | 7,000.00 | 7,070.00 | 35,350.00 | 151,167 |
| 2021-12-07 | 7,100.00 | 7,330.00 | 7,080.00 | 7,120.00 | 35,600.00 | 164,934 |
| 2021-12-06 | 7,150.00 | 7,310.00 | 7,100.00 | 7,100.00 | 35,500.00 | 106,949 |
| 2021-12-03 | 7,100.00 | 7,330.00 | 7,030.00 | 7,190.00 | 35,950.00 | 194,365 |
| 2021-12-02 | 7,310.00 | 7,500.00 | 7,030.00 | 7,150.00 | 35,750.00 | 285,220 |
| 2021-12-01 | 6,870.00 | 7,550.00 | 6,850.00 | 7,220.00 | 36,100.00 | 1,138,792 |
| 2021-11-30 | 6,290.00 | 7,860.00 | 6,240.00 | 6,770.00 | 33,850.00 | 1,618,367 |
| 2021-11-29 | 6,290.00 | 6,470.00 | 5,990.00 | 6,240.00 | 31,200.00 | 142,573 |
| 2021-11-26 | 6,780.00 | 6,850.00 | 6,410.00 | 6,500.00 | 32,500.00 | 143,087 |
| 2021-11-25 | 7,000.00 | 7,070.00 | 6,760.00 | 6,790.00 | 33,950.00 | 97,414 |
| 2021-11-24 | 6,950.00 | 7,180.00 | 6,930.00 | 7,000.00 | 35,000.00 | 87,750 |
| 2021-11-23 | 7,000.00 | 7,150.00 | 6,890.00 | 6,930.00 | 34,650.00 | 102,206 |
| 2021-11-22 | 7,300.00 | 7,350.00 | 7,020.00 | 7,050.00 | 35,250.00 | 115,462 |
| 2021-11-19 | 7,220.00 | 7,390.00 | 7,170.00 | 7,290.00 | 36,450.00 | 90,742 |
| 2021-11-18 | 7,170.00 | 7,510.00 | 6,940.00 | 7,220.00 | 36,100.00 | 210,920 |
| 2021-11-17 | 7,720.00 | 7,780.00 | 7,130.00 | 7,170.00 | 35,850.00 | 306,784 |
| 2021-11-16 | 8,010.00 | 8,030.00 | 7,700.00 | 7,720.00 | 38,600.00 | 189,898 |
| 2021-11-15 | 8,140.00 | 8,300.00 | 7,970.00 | 8,000.00 | 40,000.00 | 155,209 |
| 2021-11-12 | 7,960.00 | 8,320.00 | 7,960.00 | 8,140.00 | 40,700.00 | 337,138 |
| 2021-11-11 | 8,050.00 | 8,270.00 | 7,940.00 | 7,960.00 | 39,800.00 | 253,858 |
| 2021-11-10 | 8,040.00 | 8,160.00 | 7,880.00 | 8,160.00 | 40,800.00 | 225,718 |
| 2021-11-09 | 7,700.00 | 8,210.00 | 7,700.00 | 8,090.00 | 40,450.00 | 500,796 |
| 2021-11-08 | 7,880.00 | 7,900.00 | 7,540.00 | 7,730.00 | 38,650.00 | 211,867 |
| 2021-11-05 | 7,820.00 | 8,020.00 | 7,790.00 | 7,940.00 | 39,700.00 | 187,668 |
| 2021-11-04 | 7,740.00 | 7,970.00 | 7,680.00 | 7,820.00 | 39,100.00 | 190,957 |
| 2021-11-03 | 8,050.00 | 8,150.00 | 7,700.00 | 7,720.00 | 38,600.00 | 236,726 |
| 2021-11-02 | 7,930.00 | 8,200.00 | 7,860.00 | 8,040.00 | 40,200.00 | 471,473 |
| 2021-11-01 | 7,820.00 | 7,920.00 | 7,570.00 | 7,850.00 | 39,250.00 | 377,354 |
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.