Next Biomedical Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 61,700.00 | 62,800.00 | 60,500.00 | 61,800.00 | 61,800.00 | 43,814 |
| 2026-04-22 | 61,000.00 | 62,700.00 | 59,900.00 | 60,800.00 | 60,800.00 | 61,882 |
| 2026-04-21 | 62,200.00 | 63,100.00 | 60,900.00 | 61,800.00 | 61,800.00 | 66,825 |
| 2026-04-20 | 63,500.00 | 63,500.00 | 62,300.00 | 62,700.00 | 62,700.00 | 36,437 |
| 2026-04-17 | 65,500.00 | 66,900.00 | 62,800.00 | 63,800.00 | 63,800.00 | 75,154 |
| 2026-04-16 | 67,000.00 | 67,400.00 | 65,000.00 | 65,500.00 | 65,500.00 | 64,570 |
| 2026-04-15 | 64,600.00 | 68,000.00 | 64,500.00 | 66,400.00 | 66,400.00 | 86,481 |
| 2026-04-14 | 65,700.00 | 66,200.00 | 63,300.00 | 63,400.00 | 63,400.00 | 60,144 |
| 2026-04-13 | 64,400.00 | 66,200.00 | 63,600.00 | 64,400.00 | 64,400.00 | 65,161 |
| 2026-04-10 | 68,900.00 | 69,400.00 | 64,000.00 | 66,600.00 | 66,600.00 | 224,748 |
| 2026-04-09 | 63,700.00 | 63,700.00 | 59,700.00 | 60,800.00 | 60,800.00 | 87,199 |
| 2026-04-08 | 64,100.00 | 64,700.00 | 62,000.00 | 63,400.00 | 63,400.00 | 75,028 |
| 2026-04-07 | 64,600.00 | 65,500.00 | 59,900.00 | 61,300.00 | 61,300.00 | 105,842 |
| 2026-04-06 | 66,700.00 | 66,900.00 | 63,300.00 | 64,100.00 | 64,100.00 | 66,636 |
| 2026-04-03 | 70,900.00 | 71,000.00 | 65,100.00 | 65,800.00 | 65,800.00 | 144,462 |
| 2026-04-02 | 75,000.00 | 75,300.00 | 66,900.00 | 69,600.00 | 69,600.00 | 208,400 |
| 2026-04-01 | 75,300.00 | 77,300.00 | 73,600.00 | 74,900.00 | 74,900.00 | 112,422 |
| 2026-03-31 | 75,000.00 | 78,200.00 | 72,600.00 | 73,500.00 | 73,500.00 | 100,969 |
| 2026-03-30 | 74,700.00 | 75,500.00 | 73,100.00 | 73,500.00 | 73,500.00 | 81,269 |
| 2026-03-27 | 82,500.00 | 82,900.00 | 78,200.00 | 79,300.00 | 79,300.00 | 98,418 |
| 2026-03-26 | 76,900.00 | 84,300.00 | 76,500.00 | 80,400.00 | 80,400.00 | 300,163 |
| 2026-03-25 | 73,700.00 | 77,400.00 | 73,000.00 | 76,000.00 | 76,000.00 | 84,823 |
| 2026-03-24 | 75,000.00 | 75,200.00 | 71,100.00 | 73,900.00 | 73,900.00 | 55,761 |
| 2026-03-23 | 75,900.00 | 75,900.00 | 71,600.00 | 72,000.00 | 72,000.00 | 76,123 |
| 2026-03-20 | 77,800.00 | 80,000.00 | 74,000.00 | 79,300.00 | 79,300.00 | 138,617 |
| 2026-03-19 | 74,300.00 | 77,700.00 | 73,200.00 | 76,000.00 | 76,000.00 | 95,062 |
| 2026-03-18 | 73,300.00 | 76,100.00 | 72,000.00 | 75,600.00 | 75,600.00 | 72,875 |
| 2026-03-17 | 72,100.00 | 75,000.00 | 70,600.00 | 70,600.00 | 70,600.00 | 85,190 |
| 2026-03-16 | 72,300.00 | 72,600.00 | 69,100.00 | 70,600.00 | 70,600.00 | 62,647 |
| 2026-03-13 | 69,800.00 | 72,900.00 | 69,800.00 | 72,200.00 | 72,200.00 | 56,876 |
| 2026-03-12 | 71,100.00 | 73,800.00 | 70,200.00 | 72,000.00 | 72,000.00 | 42,169 |
| 2026-03-11 | 72,800.00 | 74,400.00 | 70,600.00 | 71,200.00 | 71,200.00 | 79,934 |
| 2026-03-10 | 72,500.00 | 77,000.00 | 70,300.00 | 70,700.00 | 70,700.00 | 60,221 |
| 2026-03-09 | 69,500.00 | 73,100.00 | 68,600.00 | 70,000.00 | 70,000.00 | 87,876 |
| 2026-03-06 | 65,300.00 | 77,900.00 | 65,300.00 | 75,700.00 | 75,700.00 | 130,912 |
| 2026-03-05 | 66,400.00 | 68,400.00 | 65,600.00 | 66,400.00 | 66,400.00 | 61,832 |
| 2026-03-04 | 69,900.00 | 71,500.00 | 60,800.00 | 60,900.00 | 60,900.00 | 135,286 |
| 2026-03-03 | 74,000.00 | 78,400.00 | 73,100.00 | 73,500.00 | 73,500.00 | 85,786 |
| 2026-02-27 | 76,500.00 | 77,000.00 | 74,400.00 | 76,000.00 | 76,000.00 | 64,370 |
| 2026-02-26 | 76,300.00 | 76,700.00 | 73,200.00 | 75,700.00 | 75,700.00 | 57,746 |
| 2026-02-25 | 78,100.00 | 78,400.00 | 74,600.00 | 74,900.00 | 74,900.00 | 65,163 |
| 2026-02-24 | 77,800.00 | 79,800.00 | 75,900.00 | 77,700.00 | 77,700.00 | 85,849 |
| 2026-02-23 | 71,400.00 | 78,500.00 | 70,700.00 | 77,300.00 | 77,300.00 | 136,563 |
| 2026-02-20 | 73,100.00 | 73,700.00 | 70,600.00 | 71,000.00 | 71,000.00 | 67,330 |
| 2026-02-19 | 72,400.00 | 75,000.00 | 70,200.00 | 73,900.00 | 73,900.00 | 56,788 |
| 2026-02-13 | 74,300.00 | 75,200.00 | 71,700.00 | 71,800.00 | 71,800.00 | 75,752 |
| 2026-02-12 | 76,500.00 | 77,900.00 | 74,900.00 | 75,400.00 | 75,400.00 | 77,197 |
| 2026-02-11 | 74,000.00 | 78,500.00 | 73,000.00 | 77,700.00 | 77,700.00 | 115,528 |
| 2026-02-10 | 73,500.00 | 75,300.00 | 71,800.00 | 72,800.00 | 72,800.00 | 55,809 |
| 2026-02-09 | 74,100.00 | 74,500.00 | 71,900.00 | 73,700.00 | 73,700.00 | 80,864 |
| 2026-02-06 | 72,300.00 | 74,000.00 | 69,600.00 | 72,400.00 | 72,400.00 | 132,349 |
| 2026-02-05 | 80,700.00 | 81,000.00 | 75,900.00 | 76,000.00 | 76,000.00 | 82,246 |
| 2026-02-04 | 81,200.00 | 84,000.00 | 77,800.00 | 78,300.00 | 78,300.00 | 139,075 |
| 2026-02-03 | 74,300.00 | 81,300.00 | 73,700.00 | 80,300.00 | 80,300.00 | 169,145 |
| 2026-02-02 | 74,300.00 | 76,600.00 | 71,700.00 | 72,500.00 | 72,500.00 | 91,464 |
| 2026-01-30 | 77,500.00 | 78,700.00 | 73,400.00 | 75,700.00 | 75,700.00 | 160,346 |
| 2026-01-29 | 75,400.00 | 76,200.00 | 72,500.00 | 75,700.00 | 75,700.00 | 132,002 |
| 2026-01-28 | 79,200.00 | 79,200.00 | 74,500.00 | 75,900.00 | 75,900.00 | 189,322 |
| 2026-01-27 | 79,700.00 | 82,500.00 | 78,100.00 | 78,600.00 | 78,600.00 | 128,403 |
| 2026-01-26 | 79,000.00 | 82,000.00 | 77,700.00 | 81,200.00 | 81,200.00 | 181,584 |
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.