Next Biomedical Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 27,200.00 | 29,050.00 | 27,000.00 | 27,700.00 | 27,700.00 | 25,380 |
| 2026-10-20 | 27,100.00 | 28,350.00 | 26,400.00 | 27,000.00 | 27,000.00 | 42,122 |
| 2026-10-19 | 25,550.00 | 27,800.00 | 25,550.00 | 27,800.00 | 27,800.00 | 14,362 |
| 2026-10-16 | 25,400.00 | 27,200.00 | 25,400.00 | 26,350.00 | 26,350.00 | 19,552 |
| 2026-10-15 | 25,450.00 | 26,400.00 | 25,150.00 | 25,550.00 | 25,550.00 | 27,456 |
| 2026-10-14 | 27,100.00 | 27,750.00 | 26,800.00 | 26,900.00 | 26,900.00 | 29,309 |
| 2026-10-13 | 27,900.00 | 28,000.00 | 26,450.00 | 27,300.00 | 27,300.00 | 29,745 |
| 2026-10-12 | 29,500.00 | 29,650.00 | 28,150.00 | 28,200.00 | 28,200.00 | 30,197 |
| 2026-10-08 | 31,000.00 | 31,000.00 | 28,250.00 | 29,700.00 | 29,700.00 | 58,218 |
| 2026-10-07 | 31,600.00 | 32,050.00 | 31,200.00 | 31,500.00 | 31,500.00 | 7,526 |
| 2026-10-06 | 31,750.00 | 32,600.00 | 31,100.00 | 31,500.00 | 31,500.00 | 17,419 |
| 2026-10-02 | 33,100.00 | 33,400.00 | 31,600.00 | 31,750.00 | 31,750.00 | 21,520 |
| 2026-10-01 | 32,600.00 | 33,850.00 | 31,400.00 | 33,200.00 | 33,200.00 | 49,129 |
| 2026-09-30 | 30,750.00 | 32,950.00 | 30,600.00 | 32,450.00 | 32,450.00 | 37,254 |
| 2026-09-29 | 31,800.00 | 31,800.00 | 30,300.00 | 30,650.00 | 30,650.00 | 13,918 |
| 2026-09-28 | 32,700.00 | 33,050.00 | 31,350.00 | 31,350.00 | 31,350.00 | 25,308 |
| 2026-09-23 | 28,450.00 | 33,450.00 | 28,150.00 | 32,400.00 | 32,400.00 | 75,810 |
| 2026-09-22 | 28,550.00 | 29,400.00 | 28,300.00 | 28,300.00 | 28,300.00 | 25,180 |
| 2026-09-21 | 28,800.00 | 30,200.00 | 28,400.00 | 28,650.00 | 28,650.00 | 19,196 |
| 2026-09-18 | 29,600.00 | 30,000.00 | 28,650.00 | 28,650.00 | 28,650.00 | 17,874 |
| 2026-09-17 | 29,000.00 | 30,100.00 | 29,000.00 | 29,650.00 | 29,650.00 | 16,528 |
| 2026-09-16 | 30,050.00 | 30,050.00 | 28,700.00 | 29,200.00 | 29,200.00 | 13,473 |
| 2026-09-15 | 30,000.00 | 32,150.00 | 29,950.00 | 30,150.00 | 30,150.00 | 74,337 |
| 2026-09-14 | 28,700.00 | 30,150.00 | 28,650.00 | 29,400.00 | 29,400.00 | 15,810 |
| 2026-09-11 | 29,250.00 | 29,750.00 | 28,550.00 | 29,500.00 | 29,500.00 | 18,033 |
| 2026-09-10 | 30,400.00 | 30,450.00 | 29,550.00 | 29,550.00 | 29,550.00 | 18,979 |
| 2026-09-09 | 30,450.00 | 30,950.00 | 30,200.00 | 30,400.00 | 30,400.00 | 9,258 |
| 2026-09-08 | 30,850.00 | 31,800.00 | 30,050.00 | 30,450.00 | 30,450.00 | 22,154 |
| 2026-09-07 | 31,050.00 | 31,250.00 | 30,500.00 | 31,050.00 | 31,050.00 | 12,201 |
| 2026-09-04 | 31,100.00 | 31,800.00 | 30,600.00 | 31,050.00 | 31,050.00 | 29,493 |
| 2026-09-03 | 32,300.00 | 32,800.00 | 31,000.00 | 31,100.00 | 31,100.00 | 18,502 |
| 2026-09-02 | 32,800.00 | 34,300.00 | 31,950.00 | 32,000.00 | 32,000.00 | 25,897 |
| 2026-09-01 | 32,900.00 | 34,500.00 | 32,200.00 | 33,350.00 | 33,350.00 | 22,692 |
| 2026-08-31 | 32,400.00 | 33,225.00 | 31,100.00 | 33,200.00 | 33,200.00 | 24,864 |
| 2026-08-28 | 33,050.00 | 33,450.00 | 31,950.00 | 33,000.00 | 33,000.00 | 18,750 |
| 2026-08-27 | 33,100.00 | 33,800.00 | 32,650.00 | 33,450.00 | 33,450.00 | 22,823 |
| 2026-08-26 | 32,750.00 | 33,700.00 | 32,000.00 | 33,550.00 | 33,550.00 | 17,727 |
| 2026-08-25 | 33,000.00 | 33,100.00 | 31,050.00 | 32,950.00 | 32,950.00 | 16,751 |
| 2026-08-24 | 33,300.00 | 33,300.00 | 31,800.00 | 33,250.00 | 33,250.00 | 23,571 |
| 2026-08-21 | 34,000.00 | 34,000.00 | 31,150.00 | 32,300.00 | 32,300.00 | 46,251 |
| 2026-08-20 | 34,350.00 | 34,850.00 | 33,000.00 | 34,500.00 | 34,500.00 | 33,096 |
| 2026-08-19 | 33,900.00 | 34,150.00 | 32,100.00 | 33,100.00 | 33,100.00 | 38,796 |
| 2026-08-18 | 36,700.00 | 36,700.00 | 33,350.00 | 33,850.00 | 33,850.00 | 44,330 |
| 2026-08-14 | 38,050.00 | 38,500.00 | 37,050.00 | 37,300.00 | 37,300.00 | 24,925 |
| 2026-08-13 | 38,650.00 | 38,650.00 | 37,200.00 | 37,600.00 | 37,600.00 | 44,788 |
| 2026-08-12 | 38,800.00 | 38,800.00 | 37,000.00 | 38,100.00 | 38,100.00 | 45,617 |
| 2026-08-11 | 42,100.00 | 42,450.00 | 38,750.00 | 38,900.00 | 38,900.00 | 45,018 |
| 2026-08-10 | 41,000.00 | 42,850.00 | 40,250.00 | 42,650.00 | 42,650.00 | 28,802 |
| 2026-08-07 | 41,000.00 | 41,400.00 | 39,100.00 | 40,050.00 | 40,050.00 | 12,671 |
| 2026-08-06 | 41,300.00 | 41,600.00 | 38,500.00 | 40,750.00 | 40,750.00 | 21,865 |
| 2026-08-05 | 39,850.00 | 41,500.00 | 39,500.00 | 40,500.00 | 40,500.00 | 28,295 |
| 2026-08-04 | 36,300.00 | 41,000.00 | 36,300.00 | 40,400.00 | 40,400.00 | 42,104 |
| 2026-08-03 | 34,050.00 | 37,750.00 | 34,000.00 | 36,300.00 | 36,300.00 | 28,129 |
| 2026-07-31 | 33,500.00 | 34,900.00 | 32,600.00 | 34,650.00 | 34,650.00 | 55,519 |
| 2026-07-30 | 32,450.00 | 34,300.00 | 31,400.00 | 32,450.00 | 32,450.00 | 26,298 |
| 2026-07-29 | 34,350.00 | 35,300.00 | 30,150.00 | 33,000.00 | 33,000.00 | 45,061 |
| 2026-07-28 | 37,200.00 | 37,650.00 | 33,850.00 | 34,350.00 | 34,350.00 | 31,193 |
| 2026-07-27 | 34,650.00 | 38,650.00 | 34,650.00 | 37,050.00 | 37,050.00 | 37,438 |
| 2026-07-24 | 35,900.00 | 36,950.00 | 34,400.00 | 34,450.00 | 34,450.00 | 19,037 |
| 2026-07-23 | 33,050.00 | 37,550.00 | 31,800.00 | 36,150.00 | 36,150.00 | 48,101 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.