Next Biomedical Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 34,200.00 | 34,950.00 | 32,950.00 | 33,100.00 | 33,100.00 | 46,915 |
| 2026-07-21 | 34,250.00 | 35,350.00 | 33,500.00 | 33,950.00 | 33,950.00 | 49,169 |
| 2026-07-20 | 36,750.00 | 36,750.00 | 34,700.00 | 35,000.00 | 35,000.00 | 27,675 |
| 2026-07-16 | 37,950.00 | 40,150.00 | 37,100.00 | 37,650.00 | 37,650.00 | 23,381 |
| 2026-07-15 | 35,500.00 | 39,400.00 | 35,500.00 | 38,600.00 | 38,600.00 | 42,648 |
| 2026-07-14 | 36,000.00 | 36,000.00 | 34,000.00 | 35,150.00 | 35,150.00 | 73,607 |
| 2026-07-13 | 37,850.00 | 40,200.00 | 36,250.00 | 36,600.00 | 36,600.00 | 49,858 |
| 2026-07-10 | 37,350.00 | 39,400.00 | 36,550.00 | 37,850.00 | 37,850.00 | 33,086 |
| 2026-07-09 | 38,050.00 | 39,800.00 | 37,550.00 | 37,700.00 | 37,700.00 | 35,175 |
| 2026-07-08 | 40,800.00 | 40,800.00 | 37,600.00 | 39,350.00 | 39,350.00 | 47,422 |
| 2026-07-07 | 39,050.00 | 42,850.00 | 39,050.00 | 41,300.00 | 41,300.00 | 56,311 |
| 2026-07-06 | 39,650.00 | 40,400.00 | 37,500.00 | 40,400.00 | 40,400.00 | 29,393 |
| 2026-07-03 | 40,350.00 | 40,850.00 | 37,300.00 | 39,500.00 | 39,500.00 | 51,824 |
| 2026-07-02 | 41,500.00 | 42,350.00 | 39,750.00 | 39,950.00 | 39,950.00 | 35,978 |
| 2026-07-01 | 41,250.00 | 42,600.00 | 39,950.00 | 41,850.00 | 41,850.00 | 31,944 |
| 2026-06-30 | 43,500.00 | 44,450.00 | 41,200.00 | 41,400.00 | 41,400.00 | 38,386 |
| 2026-06-29 | 39,050.00 | 44,000.00 | 38,650.00 | 44,000.00 | 44,000.00 | 90,962 |
| 2026-06-26 | 39,050.00 | 40,000.00 | 37,350.00 | 37,750.00 | 37,750.00 | 38,727 |
| 2026-06-25 | 41,000.00 | 42,500.00 | 39,650.00 | 39,650.00 | 39,650.00 | 34,536 |
| 2026-06-24 | 38,650.00 | 42,350.00 | 37,500.00 | 41,900.00 | 41,900.00 | 55,198 |
| 2026-06-23 | 39,350.00 | 40,700.00 | 38,400.00 | 38,700.00 | 38,700.00 | 50,753 |
| 2026-06-22 | 41,100.00 | 43,000.00 | 39,000.00 | 40,300.00 | 40,300.00 | 48,658 |
| 2026-06-19 | 40,950.00 | 41,700.00 | 38,650.00 | 40,300.00 | 40,300.00 | 58,537 |
| 2026-06-18 | 44,350.00 | 44,700.00 | 39,950.00 | 40,150.00 | 40,150.00 | 94,028 |
| 2026-06-17 | 43,300.00 | 47,600.00 | 42,300.00 | 44,900.00 | 44,900.00 | 117,453 |
| 2026-06-16 | 41,000.00 | 42,550.00 | 39,200.00 | 42,000.00 | 42,000.00 | 66,033 |
| 2026-06-15 | 42,900.00 | 43,550.00 | 40,600.00 | 41,050.00 | 41,050.00 | 57,631 |
| 2026-06-12 | 41,500.00 | 45,000.00 | 40,400.00 | 42,750.00 | 42,750.00 | 106,327 |
| 2026-06-11 | 37,550.00 | 40,850.00 | 37,200.00 | 40,600.00 | 40,600.00 | 35,374 |
| 2026-06-10 | 39,600.00 | 41,700.00 | 38,500.00 | 38,900.00 | 38,900.00 | 49,796 |
| 2026-06-09 | 39,100.00 | 41,850.00 | 38,150.00 | 40,950.00 | 40,950.00 | 61,031 |
| 2026-06-08 | 39,900.00 | 44,000.00 | 39,050.00 | 39,500.00 | 39,500.00 | 105,553 |
| 2026-06-05 | 42,900.00 | 51,700.00 | 42,550.00 | 47,600.00 | 47,600.00 | 212,993 |
| 2026-06-04 | 41,500.00 | 44,400.00 | 41,500.00 | 41,850.00 | 41,850.00 | 70,328 |
| 2026-06-02 | 40,000.00 | 44,450.00 | 37,500.00 | 42,500.00 | 42,500.00 | 113,863 |
| 2026-06-01 | 41,950.00 | 43,850.00 | 39,800.00 | 40,800.00 | 40,800.00 | 73,648 |
| 2026-05-29 | 44,800.00 | 44,800.00 | 40,300.00 | 41,650.00 | 41,650.00 | 104,443 |
| 2026-05-28 | 44,750.00 | 45,000.00 | 42,450.00 | 43,900.00 | 43,900.00 | 70,199 |
| 2026-05-27 | 45,400.00 | 46,850.00 | 43,600.00 | 45,150.00 | 45,150.00 | 76,473 |
| 2026-05-26 | 49,700.00 | 49,800.00 | 45,600.00 | 46,600.00 | 46,600.00 | 74,280 |
| 2026-05-22 | 46,050.00 | 50,500.00 | 46,050.00 | 48,450.00 | 48,450.00 | 81,303 |
| 2026-05-21 | 47,600.00 | 49,250.00 | 45,450.00 | 46,000.00 | 46,000.00 | 47,499 |
| 2026-05-20 | 47,300.00 | 48,700.00 | 43,900.00 | 47,000.00 | 47,000.00 | 47,263 |
| 2026-05-19 | 47,000.00 | 48,850.00 | 44,950.00 | 48,350.00 | 48,350.00 | 84,598 |
| 2026-05-18 | 50,800.00 | 50,900.00 | 44,450.00 | 47,150.00 | 47,150.00 | 144,679 |
| 2026-05-15 | 55,600.00 | 55,900.00 | 51,900.00 | 53,100.00 | 53,100.00 | 60,589 |
| 2026-05-14 | 53,900.00 | 56,100.00 | 52,600.00 | 55,500.00 | 55,500.00 | 56,318 |
| 2026-05-13 | 56,100.00 | 57,400.00 | 54,000.00 | 54,700.00 | 54,700.00 | 55,951 |
| 2026-05-12 | 55,000.00 | 57,000.00 | 53,500.00 | 54,700.00 | 54,700.00 | 72,229 |
| 2026-05-11 | 55,100.00 | 57,800.00 | 52,800.00 | 57,600.00 | 57,600.00 | 109,393 |
| 2026-05-08 | 56,300.00 | 57,900.00 | 54,900.00 | 55,800.00 | 55,800.00 | 55,910 |
| 2026-05-07 | 58,000.00 | 59,100.00 | 55,800.00 | 56,400.00 | 56,400.00 | 72,731 |
| 2026-05-06 | 59,500.00 | 60,000.00 | 57,600.00 | 57,900.00 | 57,900.00 | 80,270 |
| 2026-05-04 | 60,300.00 | 61,400.00 | 59,500.00 | 60,500.00 | 60,500.00 | 44,292 |
| 2026-04-30 | 60,500.00 | 60,900.00 | 58,100.00 | 59,500.00 | 59,500.00 | 76,071 |
| 2026-04-29 | 60,500.00 | 62,000.00 | 59,300.00 | 59,400.00 | 59,400.00 | 72,307 |
| 2026-04-28 | 62,900.00 | 62,900.00 | 60,600.00 | 60,700.00 | 60,700.00 | 68,839 |
| 2026-04-27 | 62,400.00 | 64,000.00 | 61,600.00 | 63,700.00 | 63,700.00 | 56,329 |
| 2026-04-24 | 61,900.00 | 62,700.00 | 60,600.00 | 62,500.00 | 62,500.00 | 42,156 |
| 2026-04-23 | 61,700.00 | 62,800.00 | 60,500.00 | 61,800.00 | 61,800.00 | 43,814 |
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.