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
2024-10-253,800.004,910.003,800.004,910.004,910.0010,300,690
2024-10-243,780.003,925.003,645.003,780.003,780.00477,639
2024-10-233,860.004,075.003,690.003,955.003,955.00956,596
2024-10-224,345.004,345.003,920.003,920.003,920.001,143,838
2024-10-214,655.004,770.004,200.004,400.004,400.002,709,047
2024-10-184,355.004,855.004,210.004,855.004,855.003,964,720
2024-10-172,875.003,735.002,870.003,735.003,735.001,143,240
2024-10-162,845.002,935.002,845.002,875.002,875.006,069
2024-10-152,870.002,930.002,830.002,920.002,920.0018,584
2024-10-143,085.003,085.002,830.002,870.002,870.0044,653
2024-10-113,085.003,085.002,985.002,985.002,985.0016,638
2024-10-103,150.003,150.003,020.003,085.003,085.008,626
2024-10-083,110.003,160.003,055.003,115.003,115.0010,060
2024-10-073,060.003,160.003,035.003,120.003,120.0038,049
2024-10-043,035.003,060.002,905.003,060.003,060.0014,367
2024-10-023,040.003,065.002,980.003,040.003,040.0026,837
2024-09-303,015.003,050.002,950.003,045.003,045.0019,748
2024-09-272,870.003,035.002,870.003,015.003,015.0060,104
2024-09-262,900.002,930.002,845.002,895.002,895.0041,910
2024-09-252,835.002,990.002,835.002,900.002,900.0033,744
2024-09-242,800.003,075.002,800.002,825.002,825.00104,526
2024-09-232,765.002,805.002,675.002,785.002,785.0013,555
2024-09-202,715.002,860.002,710.002,765.002,765.0024,119
2024-09-192,805.002,850.002,650.002,710.002,710.0051,753
2024-09-132,845.002,895.002,795.002,805.002,805.0028,092
2024-09-122,835.002,930.002,775.002,795.002,795.0040,223
2024-09-112,850.002,960.002,765.002,765.002,765.0016,104
2024-09-102,880.002,905.002,790.002,850.002,850.0013,013
2024-09-092,895.002,975.002,800.002,850.002,850.0018,093
2024-09-062,780.002,900.002,730.002,900.002,900.0027,824
2024-09-052,800.002,915.002,715.002,735.002,735.0025,210
2024-09-043,005.003,040.002,800.002,800.002,800.0037,342
2024-09-033,135.003,200.003,065.003,100.003,100.0017,208
2024-09-023,065.003,195.003,065.003,135.003,135.0021,745
2024-08-303,060.003,140.003,035.003,065.003,065.0020,580
2024-08-293,105.003,140.003,050.003,075.003,075.0022,376
2024-08-283,105.003,255.003,095.003,105.003,105.0043,730
2024-08-273,040.003,280.002,995.003,070.003,070.0031,278
2024-08-263,060.003,295.003,015.003,065.003,065.0044,977
2024-08-233,050.003,115.003,040.003,060.003,060.0020,662
2024-08-223,175.003,190.003,050.003,050.003,050.0030,088
2024-08-213,280.003,280.003,105.003,175.003,175.0025,398
2024-08-203,110.003,290.003,050.003,280.003,280.0055,425
2024-08-193,115.003,320.003,060.003,095.003,095.0035,665
2024-08-163,110.003,175.003,065.003,115.003,115.0031,268
2024-08-143,160.003,200.003,005.003,110.003,110.0025,388
2024-08-133,110.003,165.003,055.003,160.003,160.0020,364
2024-08-123,030.003,115.003,000.003,110.003,110.0041,081
2024-08-093,045.003,195.002,980.003,035.003,035.0056,632
2024-08-082,885.003,360.002,820.003,120.003,120.00100,541
2024-08-072,720.002,950.002,720.002,910.002,910.0033,540
2024-08-062,570.002,760.002,540.002,720.002,720.0053,785
2024-08-052,985.002,985.002,505.002,600.002,600.0074,805
2024-08-023,045.003,095.002,990.003,025.003,025.0020,321
2024-08-013,020.003,095.003,020.003,045.003,045.0021,140
2024-07-313,000.003,045.002,995.003,020.003,020.0014,790
2024-07-303,050.003,055.002,995.003,000.003,000.0019,635
2024-07-292,980.003,050.002,965.003,050.003,050.0042,244
2024-07-262,960.003,020.002,950.002,970.002,970.0076,125
2024-07-253,085.003,085.002,995.003,020.003,020.0070,134
← NewerPage 9 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.