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
2026-01-202,400.002,460.002,385.002,430.002,430.0050,913
2026-01-192,330.002,470.002,305.002,420.002,420.00145,446
2026-01-162,410.002,410.002,300.002,330.002,330.0048,609
2026-01-152,370.002,445.002,350.002,410.002,410.0055,083
2026-01-142,420.002,425.002,340.002,370.002,370.0038,250
2026-01-132,385.002,480.002,355.002,425.002,425.0090,744
2026-01-122,240.002,405.002,240.002,375.002,375.00122,962
2026-01-092,220.002,280.002,210.002,235.002,235.0040,117
2026-01-082,300.002,315.002,200.002,235.002,235.0077,949
2026-01-072,390.002,410.002,270.002,315.002,315.00120,996
2026-01-062,285.002,390.002,265.002,390.002,390.00138,220
2026-01-052,175.002,290.002,175.002,285.002,285.00101,633
2026-01-022,175.002,215.002,160.002,170.002,170.0028,960
2025-12-302,155.002,200.002,155.002,175.002,175.0023,188
2025-12-292,200.002,210.002,155.002,180.002,180.0036,696
2025-12-262,200.002,250.002,180.002,180.002,180.0055,731
2025-12-242,240.002,290.002,200.002,200.002,200.0046,730
2025-12-232,275.002,275.002,195.002,230.002,230.0079,968
2025-12-222,230.002,390.002,225.002,275.002,275.0071,785
2025-12-192,225.002,255.002,180.002,200.002,200.0064,231
2025-12-182,215.002,260.002,200.002,210.002,210.0054,610
2025-12-172,275.002,280.002,230.002,260.002,260.0058,681
2025-12-162,300.002,330.002,230.002,280.002,280.0041,856
2025-12-152,335.002,450.002,290.002,300.002,300.0045,529
2025-12-122,325.002,375.002,310.002,360.002,360.0027,532
2025-12-112,295.002,385.002,295.002,350.002,350.0066,736
2025-12-102,320.002,345.002,280.002,295.002,295.0039,157
2025-12-092,355.002,355.002,290.002,315.002,315.0018,238
2025-12-082,335.002,350.002,300.002,325.002,325.0026,504
2025-12-052,310.002,375.002,270.002,335.002,335.0020,422
2025-12-042,330.002,345.002,295.002,300.002,300.0036,156
2025-12-032,320.002,365.002,300.002,330.002,330.0026,194
2025-12-022,345.002,350.002,280.002,320.002,320.0025,025
2025-12-012,280.002,395.002,280.002,350.002,350.0047,172
2025-11-282,265.002,315.002,250.002,280.002,280.0028,349
2025-11-272,290.002,290.002,250.002,265.002,265.0010,320
2025-11-262,195.002,305.002,195.002,275.002,275.0064,452
2025-11-252,240.002,275.002,150.002,185.002,185.0047,418
2025-11-242,215.002,265.002,190.002,240.002,240.0028,717
2025-11-212,255.002,255.002,205.002,215.002,215.0034,289
2025-11-202,230.002,290.002,225.002,250.002,250.0029,330
2025-11-192,235.002,300.002,160.002,230.002,230.0069,678
2025-11-182,360.002,360.002,235.002,240.002,240.00111,690
2025-11-172,395.002,405.002,330.002,360.002,360.00111,534
2025-11-142,355.002,475.002,310.002,395.002,395.00181,346
2025-11-132,290.002,460.002,250.002,355.002,355.00190,273
2025-11-122,215.002,295.002,215.002,250.002,250.0030,362
2025-11-112,210.002,250.002,200.002,225.002,225.0025,764
2025-11-102,210.002,245.002,175.002,240.002,240.0032,706
2025-11-072,240.002,285.002,150.002,175.002,175.0032,106
2025-11-062,160.002,250.002,150.002,240.002,240.0047,228
2025-11-052,295.002,295.002,110.002,165.002,165.0058,615
2025-11-042,200.002,250.002,150.002,170.002,170.0040,919
2025-11-032,260.002,290.002,160.002,160.002,160.00143,855
2025-10-312,260.002,300.002,260.002,260.002,260.0045,365
2025-10-302,330.002,330.002,260.002,270.002,270.00105,981
2025-10-292,375.002,375.002,315.002,330.002,330.00107,060
2025-10-282,360.002,370.002,345.002,350.002,350.0066,954
2025-10-272,390.002,415.002,350.002,360.002,360.0091,840
2025-10-242,365.002,400.002,350.002,390.002,390.0064,675
← NewerPage 4 of 21 · 1,211 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.