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
2025-04-232,400.002,445.002,390.002,430.002,430.0027,609
2025-04-222,370.002,420.002,370.002,410.002,410.0016,571
2025-04-212,400.002,420.002,350.002,380.002,380.0027,513
2025-04-182,415.002,445.002,300.002,425.002,425.0020,707
2025-04-172,430.002,450.002,385.002,420.002,420.0019,382
2025-04-162,390.002,460.002,345.002,430.002,430.0048,992
2025-04-152,340.002,400.002,305.002,390.002,390.0033,107
2025-04-142,295.002,340.002,290.002,340.002,340.0023,603
2025-04-112,225.002,295.002,225.002,290.002,290.0011,439
2025-04-102,220.002,280.002,197.002,215.002,215.0032,000
2025-04-092,245.002,275.002,135.002,145.002,145.0057,874
2025-04-082,170.002,300.002,170.002,245.002,245.0040,715
2025-04-072,270.002,305.002,165.002,165.002,165.0067,891
2025-04-042,345.002,395.002,270.002,315.002,315.0056,871
2025-04-032,375.002,375.002,315.002,345.002,345.0035,212
2025-04-022,550.002,555.002,400.002,400.002,400.0038,465
2025-04-012,540.002,565.002,430.002,535.002,535.0059,711
2025-03-312,350.002,660.002,325.002,535.002,535.00378,994
2025-03-282,310.002,400.002,290.002,350.002,350.0023,406
2025-03-272,340.002,405.002,310.002,310.002,310.0024,735
2025-03-262,315.002,400.002,315.002,340.002,340.0024,080
2025-03-252,325.002,430.002,315.002,315.002,315.0048,803
2025-03-242,275.002,370.002,275.002,325.002,325.0021,603
2025-03-212,350.002,350.002,245.002,300.002,300.0065,626
2025-03-202,385.002,385.002,310.002,350.002,350.0024,145
2025-03-192,370.002,425.002,330.002,365.002,365.0018,547
2025-03-182,350.002,400.002,320.002,370.002,370.0023,602
2025-03-172,450.002,465.002,330.002,350.002,350.0060,204
2025-03-142,445.002,470.002,430.002,435.002,435.0011,897
2025-03-132,460.002,510.002,445.002,450.002,450.0011,590
2025-03-122,405.002,475.002,400.002,460.002,460.0027,446
2025-03-112,435.002,675.002,350.002,405.002,405.00158,390
2025-03-102,330.002,445.002,305.002,445.002,445.0065,367
2025-03-072,385.002,410.002,350.002,385.002,385.0028,906
2025-03-062,485.002,490.002,410.002,420.002,420.0037,344
2025-03-052,530.002,545.002,400.002,485.002,485.0030,265
2025-03-042,440.002,532.002,350.002,485.002,485.0078,197
2025-02-282,560.002,560.002,445.002,460.002,460.0069,256
2025-02-272,545.002,600.002,545.002,590.002,590.0028,086
2025-02-262,535.002,580.002,525.002,545.002,545.0030,556
2025-02-252,590.002,600.002,540.002,555.002,555.0065,029
2025-02-242,585.002,610.002,545.002,595.002,595.0016,338
2025-02-212,620.002,620.002,570.002,590.002,590.0042,900
2025-02-202,715.002,730.002,560.002,605.002,605.00115,504
2025-02-192,635.002,730.002,635.002,715.002,715.00150,820
2025-02-182,605.002,645.002,605.002,635.002,635.0040,914
2025-02-172,630.002,660.002,555.002,625.002,625.0022,057
2025-02-142,580.002,685.002,575.002,630.002,630.0046,380
2025-02-132,610.002,635.002,575.002,590.002,590.0028,295
2025-02-122,625.002,695.002,605.002,635.002,635.0046,660
2025-02-112,660.002,700.002,620.002,635.002,635.0068,051
2025-02-102,535.002,690.002,485.002,665.002,665.0099,901
2025-02-072,570.002,610.002,480.002,535.002,535.0094,408
2025-02-062,620.002,625.002,555.002,570.002,570.0098,601
2025-02-052,640.002,645.002,580.002,620.002,620.0080,090
2025-02-042,530.002,665.002,450.002,580.002,580.00293,698
2025-02-032,750.002,765.002,650.002,720.002,720.0048,295
2025-01-312,815.002,815.002,715.002,770.002,770.0039,008
2025-01-242,730.002,795.002,730.002,780.002,780.0022,520
2025-01-232,815.002,835.002,670.002,755.002,755.0059,391
← NewerPage 7 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.