Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 089140.KQ stock page

NexturnBioscience Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-202,180.002,270.002,175.002,230.002,230.0056,908
2026-04-172,250.002,275.002,175.002,225.002,225.0050,376
2026-04-162,160.002,250.002,160.002,245.002,245.0040,718
2026-04-152,180.002,210.002,120.002,180.002,180.0043,179
2026-04-142,145.002,230.002,145.002,180.002,180.0012,932
2026-04-132,130.002,200.002,125.002,145.002,145.0030,396
2026-04-102,085.002,130.002,085.002,130.002,130.0027,456
2026-04-092,135.002,140.002,080.002,085.002,085.0036,236
2026-04-082,130.002,160.002,075.002,115.002,115.0035,160
2026-04-072,085.002,150.002,060.002,110.002,110.0036,095
2026-04-062,060.002,210.002,060.002,120.002,120.0051,804
2026-04-032,085.002,140.002,060.002,060.002,060.0033,771
2026-04-022,150.002,245.002,070.002,080.002,080.0079,647
2026-04-012,175.002,260.002,140.002,170.002,170.0046,367
2026-03-312,095.002,155.002,095.002,110.002,110.0049,398
2026-03-302,155.002,155.002,075.002,115.002,115.0073,708
2026-03-272,185.002,185.002,070.002,170.002,170.0094,288
2026-03-262,265.002,265.002,175.002,185.002,185.0046,316
2026-03-252,220.002,240.002,175.002,240.002,240.0051,734
2026-03-242,210.002,210.002,125.002,170.002,170.00114,180
2026-03-232,255.002,255.002,155.002,165.002,165.0051,408
2026-03-202,220.002,270.002,170.002,210.002,210.0027,412
2026-03-192,220.002,240.002,140.002,195.002,195.0069,279
2026-03-182,275.002,325.002,210.002,240.002,240.0082,321
2026-03-172,335.002,335.002,235.002,235.002,235.0044,929
2026-03-162,325.002,375.002,220.002,225.002,225.0039,632
2026-03-132,245.002,330.002,175.002,320.002,320.0044,771
2026-03-122,200.002,280.002,200.002,250.002,250.0022,610
2026-03-112,255.002,290.002,195.002,200.002,200.0036,684
2026-03-102,210.002,245.002,170.002,185.002,185.0067,462
2026-03-092,315.002,315.002,170.002,175.002,175.0044,599
2026-03-062,300.002,370.002,250.002,335.002,335.0045,050
2026-03-052,220.002,355.002,220.002,305.002,305.0055,272
2026-03-042,410.002,410.002,130.002,140.002,140.00215,878
2026-03-032,420.002,490.002,355.002,430.002,430.00113,781
2026-02-272,505.002,540.002,450.002,465.002,465.0097,047
2026-02-262,630.002,675.002,515.002,520.002,520.00190,171
2026-02-252,715.002,715.002,615.002,635.002,635.00159,753
2026-02-242,660.002,760.002,630.002,710.002,710.00195,683
2026-02-232,615.002,760.002,590.002,660.002,660.00236,911
2026-02-202,645.002,645.002,555.002,605.002,605.00101,838
2026-02-192,620.002,675.002,545.002,645.002,645.00148,061
2026-02-132,600.002,630.002,575.002,620.002,620.0076,981
2026-02-122,640.002,740.002,610.002,630.002,630.00102,526
2026-02-112,645.002,750.002,570.002,665.002,665.00123,618
2026-02-102,670.002,675.002,590.002,645.002,645.0091,221
2026-02-092,645.002,690.002,565.002,645.002,645.00201,133
2026-02-062,485.002,650.002,415.002,640.002,640.00210,222
2026-02-052,720.002,720.002,535.002,540.002,540.00386,993
2026-02-042,930.002,995.002,680.002,725.002,725.00926,046
2026-02-032,625.003,250.002,625.002,995.002,995.002,777,223
2026-02-022,545.002,605.002,435.002,570.002,570.00113,014
2026-01-302,580.002,680.002,505.002,535.002,535.00108,310
2026-01-292,605.002,620.002,505.002,580.002,580.0096,492
2026-01-282,470.002,655.002,470.002,600.002,600.00264,836
2026-01-272,405.002,500.002,380.002,465.002,465.0077,167
2026-01-262,435.002,490.002,400.002,420.002,420.0056,181
2026-01-232,455.002,495.002,420.002,435.002,435.0091,128
2026-01-222,490.002,490.002,385.002,455.002,455.0091,245
2026-01-212,430.002,460.002,355.002,440.002,440.00112,859
← NewerPage 3 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-2960.0001 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.