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
2025-01-222,880.002,930.002,820.002,840.002,840.0035,991
2025-01-212,840.002,885.002,810.002,880.002,880.0048,001
2025-01-202,875.002,895.002,755.002,840.002,840.0029,402
2025-01-172,915.002,915.002,840.002,870.002,870.0035,657
2025-01-162,890.002,960.002,880.002,885.002,885.0050,824
2025-01-153,040.003,040.002,885.002,885.002,885.00105,110
2025-01-142,980.003,065.002,980.003,040.003,040.0048,711
2025-01-133,055.003,085.002,990.002,995.002,995.0063,770
2025-01-103,060.003,115.003,035.003,085.003,085.0074,846
2025-01-093,070.003,110.003,020.003,110.003,110.0066,087
2025-01-083,040.003,150.003,010.003,070.003,070.00100,011
2025-01-073,050.003,080.002,985.003,040.003,040.0039,582
2025-01-062,915.003,100.002,870.003,050.003,050.0096,661
2025-01-032,860.002,930.002,855.002,910.002,910.0041,084
2025-01-022,915.002,915.002,820.002,860.002,860.0046,816
2024-12-302,675.002,815.002,660.002,795.002,795.0053,229
2024-12-272,705.002,780.002,675.002,730.002,730.0083,838
2024-12-262,840.002,905.002,730.002,780.002,780.0081,600
2024-12-243,025.003,025.002,835.002,840.002,840.0077,967
2024-12-232,895.003,030.002,845.002,985.002,985.0088,278
2024-12-202,945.003,000.002,835.002,835.002,835.0082,828
2024-12-193,000.003,035.002,940.002,975.002,975.0063,375
2024-12-183,060.003,140.003,000.003,035.003,035.0064,776
2024-12-173,120.003,145.003,015.003,065.003,065.0047,014
2024-12-163,055.003,145.003,055.003,120.003,120.0056,839
2024-12-133,000.003,095.002,990.003,050.003,050.0059,614
2024-12-123,040.003,150.002,980.003,020.003,020.0099,486
2024-12-112,865.003,040.002,865.003,040.003,040.0075,458
2024-12-102,675.002,860.002,675.002,860.002,860.00118,713
2024-12-092,825.002,825.002,660.002,700.002,700.00191,170
2024-12-063,010.003,070.002,810.002,850.002,850.00216,571
2024-12-053,100.003,125.002,950.003,065.003,065.00118,969
2024-12-043,175.003,185.003,025.003,075.003,075.00195,667
2024-12-033,035.003,435.003,035.003,180.003,180.00544,006
2024-12-023,150.003,210.003,035.003,055.003,055.00173,283
2024-11-293,445.003,450.003,110.003,135.003,135.00247,305
2024-11-283,370.003,475.003,340.003,370.003,370.00198,462
2024-11-273,310.003,740.003,285.003,395.003,395.001,551,247
2024-11-263,350.003,350.003,205.003,295.003,295.00193,050
2024-11-253,440.003,440.003,200.003,305.003,305.00377,502
2024-11-223,740.003,815.003,450.003,450.003,450.00433,368
2024-11-213,830.003,850.003,660.003,690.003,690.00361,386
2024-11-203,650.003,965.003,595.003,870.003,870.001,079,074
2024-11-193,580.003,785.003,555.003,605.003,605.00340,725
2024-11-183,580.003,720.003,515.003,610.003,610.00404,884
2024-11-153,510.004,090.003,510.003,640.003,640.001,611,476
2024-11-143,700.003,895.003,475.003,545.003,545.00374,385
2024-11-134,010.004,170.003,715.003,715.003,715.00863,278
2024-11-123,645.004,375.003,450.004,010.004,010.006,571,945
2024-11-113,910.003,915.003,560.003,680.003,680.00608,198
2024-11-083,890.004,085.003,775.003,915.003,915.001,196,016
2024-11-074,030.004,630.003,555.003,865.003,865.005,247,171
2024-11-064,365.004,535.003,960.003,990.003,990.001,142,301
2024-11-054,870.004,900.004,280.004,280.004,280.001,201,609
2024-11-045,160.005,490.004,745.004,995.004,995.001,439,780
2024-11-015,060.006,340.004,980.005,080.005,080.005,349,494
2024-10-314,945.005,400.004,835.005,400.005,400.00582,570
2024-10-304,925.005,080.004,865.005,000.005,000.00372,429
2024-10-295,370.005,370.005,060.005,060.005,060.00561,798
2024-10-284,580.006,060.004,505.005,210.005,210.009,561,523
← NewerPage 8 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.