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
2025-10-232,405.002,415.002,360.002,365.002,365.0051,843
2025-10-222,400.002,450.002,355.002,400.002,400.0067,661
2025-10-212,395.002,425.002,370.002,400.002,400.0054,965
2025-10-202,385.002,405.002,375.002,395.002,395.0043,428
2025-10-172,420.002,465.002,370.002,385.002,385.0073,696
2025-10-162,470.002,495.002,415.002,420.002,420.0076,071
2025-10-152,360.002,465.002,360.002,465.002,465.0086,566
2025-10-142,475.002,475.002,355.002,370.002,370.00202,818
2025-10-132,395.002,515.002,395.002,475.002,475.0074,139
2025-10-102,560.002,575.002,470.002,485.002,485.00130,967
2025-10-022,725.002,730.002,550.002,580.002,580.00238,483
2025-10-012,465.002,690.002,445.002,670.002,670.00442,628
2025-09-302,400.002,750.002,390.002,435.002,435.00964,741
2025-09-292,435.002,435.002,370.002,375.002,375.0040,561
2025-09-262,515.002,520.002,370.002,405.002,405.00100,701
2025-09-252,430.002,540.002,410.002,510.002,510.00122,583
2025-09-242,360.002,430.002,340.002,430.002,430.0073,457
2025-09-232,385.002,385.002,330.002,360.002,360.0037,246
2025-09-222,370.002,415.002,345.002,360.002,360.0040,540
2025-09-192,385.002,405.002,365.002,370.002,370.0037,909
2025-09-182,385.002,450.002,370.002,395.002,395.0059,008
2025-09-172,385.002,410.002,365.002,375.002,375.0043,359
2025-09-162,405.002,425.002,375.002,405.002,405.0045,124
2025-09-152,390.002,415.002,375.002,395.002,395.0026,191
2025-09-122,390.002,400.002,360.002,370.002,370.0039,301
2025-09-112,395.002,425.002,350.002,390.002,390.0041,521
2025-09-102,355.002,410.002,350.002,395.002,395.0038,699
2025-09-092,405.002,405.002,330.002,355.002,355.0035,910
2025-09-082,395.002,400.002,340.002,365.002,365.0040,789
2025-09-052,400.002,445.002,365.002,365.002,365.0035,884
2025-09-042,385.002,455.002,365.002,390.002,390.0075,877
2025-09-032,375.002,415.002,320.002,355.002,355.0034,011
2025-09-022,345.002,390.002,310.002,385.002,385.0064,061
2025-09-012,430.002,435.002,352.002,355.002,355.0051,742
2025-08-292,375.002,390.002,315.002,390.002,390.0052,804
2025-08-282,380.002,390.002,340.002,355.002,355.0036,331
2025-08-272,380.002,400.002,325.002,380.002,380.0026,343
2025-08-262,430.002,430.002,350.002,360.002,360.0040,482
2025-08-252,370.002,440.002,350.002,430.002,430.0050,795
2025-08-222,350.002,375.002,325.002,345.002,345.0031,201
2025-08-212,330.002,445.002,330.002,340.002,340.0036,809
2025-08-202,370.002,380.002,310.002,330.002,330.0056,244
2025-08-192,385.002,430.002,350.002,370.002,370.0046,217
2025-08-182,385.002,500.002,385.002,400.002,400.00134,139
2025-08-142,350.002,470.002,345.002,375.002,375.0072,964
2025-08-132,370.002,390.002,345.002,380.002,380.0028,957
2025-08-122,385.002,400.002,360.002,370.002,370.0024,893
2025-08-112,385.002,400.002,340.002,385.002,385.0042,683
2025-08-082,405.002,430.002,345.002,385.002,385.0039,414
2025-08-072,405.002,435.002,310.002,405.002,405.0076,874
2025-08-062,410.002,435.002,375.002,405.002,405.0019,160
2025-08-052,335.002,450.002,335.002,410.002,410.0040,043
2025-08-042,280.002,365.002,260.002,360.002,360.0036,423
2025-08-012,415.002,420.002,255.002,270.002,270.00235,782
2025-07-312,410.002,470.002,405.002,450.002,450.0060,410
2025-07-302,430.002,470.002,380.002,430.002,430.0045,310
2025-07-292,430.002,430.002,360.002,400.002,400.0015,711
2025-07-282,470.002,480.002,350.002,390.002,390.0094,150
2025-07-252,575.002,575.002,410.002,410.002,410.00157,498
2025-07-242,525.002,600.002,525.002,540.002,540.0084,366
← NewerPage 5 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.