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
2025-07-232,585.002,590.002,500.002,525.002,525.00195,166
2025-07-222,630.002,650.002,575.002,595.002,595.0078,382
2025-07-212,690.002,690.002,570.002,630.002,630.00176,185
2025-07-182,590.002,700.002,550.002,630.002,630.00271,282
2025-07-172,680.002,680.002,535.002,590.002,590.00276,926
2025-07-162,645.002,645.002,560.002,595.002,595.00161,984
2025-07-152,845.002,845.002,605.002,620.002,620.00399,680
2025-07-142,905.002,905.002,825.002,840.002,840.0085,706
2025-07-112,885.002,980.002,825.002,865.002,865.00164,773
2025-07-102,840.002,985.002,805.002,885.002,885.00188,657
2025-07-093,035.003,035.002,840.002,840.002,840.00158,753
2025-07-083,060.003,060.002,910.002,985.002,985.00109,058
2025-07-072,740.003,140.002,740.003,065.003,065.00520,036
2025-07-042,900.003,000.002,755.002,790.002,790.00314,693
2025-07-032,765.002,870.002,720.002,815.002,815.0094,931
2025-07-022,755.002,780.002,675.002,760.002,760.0058,643
2025-07-012,690.002,820.002,650.002,755.002,755.00115,885
2025-06-302,775.002,775.002,690.002,715.002,715.0061,406
2025-06-272,760.002,765.002,680.002,730.002,730.0061,193
2025-06-262,765.002,765.002,650.002,705.002,705.00101,352
2025-06-252,830.002,840.002,690.002,765.002,765.00135,470
2025-06-242,845.002,870.002,780.002,815.002,815.00115,842
2025-06-232,930.002,955.002,800.002,845.002,845.00124,700
2025-06-202,945.002,960.002,880.002,950.002,950.0051,440
2025-06-193,000.003,010.002,870.002,945.002,945.00147,066
2025-06-183,000.003,105.002,945.002,965.002,965.00131,482
2025-06-173,105.003,160.002,900.003,060.003,060.00203,282
2025-06-163,170.003,170.003,040.003,080.003,080.00187,287
2025-06-133,010.003,170.002,875.003,170.003,170.00454,996
2025-06-122,875.003,030.002,845.003,005.003,005.00325,738
2025-06-112,825.002,860.002,790.002,855.002,855.00134,861
2025-06-102,840.002,885.002,780.002,825.002,825.00138,393
2025-06-092,830.002,855.002,780.002,835.002,835.00151,381
2025-06-052,875.002,935.002,760.002,830.002,830.00208,599
2025-06-042,830.002,905.002,750.002,880.002,880.00437,461
2025-06-022,705.003,480.002,680.002,870.002,870.007,596,505
2025-05-302,750.002,750.002,660.002,680.002,680.0035,461
2025-05-292,775.002,775.002,705.002,725.002,725.0031,070
2025-05-282,760.002,915.002,705.002,735.002,735.00134,584
2025-05-272,750.002,830.002,730.002,740.002,740.0058,698
2025-05-262,690.002,800.002,670.002,730.002,730.0067,233
2025-05-232,735.002,950.002,655.002,720.002,720.00164,087
2025-05-222,620.002,785.002,515.002,735.002,735.0094,183
2025-05-212,565.002,640.002,525.002,620.002,620.0042,292
2025-05-202,625.002,670.002,500.002,515.002,515.00187,747
2025-05-192,645.002,670.002,600.002,650.002,650.0057,538
2025-05-162,715.002,720.002,610.002,615.002,615.0070,914
2025-05-152,815.002,820.002,700.002,715.002,715.0092,635
2025-05-142,835.002,855.002,745.002,815.002,815.0085,161
2025-05-132,805.002,955.002,780.002,840.002,840.00264,518
2025-05-122,690.002,795.002,690.002,775.002,775.0088,973
2025-05-092,775.002,800.002,700.002,705.002,705.0098,368
2025-05-082,795.002,855.002,705.002,760.002,760.00102,445
2025-05-072,830.002,880.002,670.002,765.002,765.00197,807
2025-05-022,860.002,885.002,720.002,830.002,830.00230,128
2025-04-302,670.003,290.002,635.002,815.002,815.002,141,771
2025-04-292,800.002,800.002,580.002,675.002,675.00413,545
2025-04-282,630.002,960.002,530.002,820.002,820.001,146,037
2025-04-252,520.002,665.002,480.002,495.002,495.00365,120
2025-04-242,430.002,645.002,400.002,460.002,460.00196,989
← NewerPage 6 of 21 · 1,208 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.