Next Biomedical Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 74,500.00 | 78,200.00 | 74,500.00 | 78,200.00 | 78,200.00 | 112,202 |
| 2026-01-22 | 73,300.00 | 76,000.00 | 71,200.00 | 74,800.00 | 74,800.00 | 166,217 |
| 2026-01-21 | 76,300.00 | 76,400.00 | 69,800.00 | 71,500.00 | 71,500.00 | 294,502 |
| 2026-01-20 | 77,800.00 | 80,300.00 | 77,300.00 | 77,600.00 | 77,600.00 | 100,369 |
| 2026-01-19 | 80,000.00 | 80,700.00 | 78,200.00 | 78,700.00 | 78,700.00 | 102,795 |
| 2026-01-16 | 80,900.00 | 83,500.00 | 78,700.00 | 80,900.00 | 80,900.00 | 147,790 |
| 2026-01-15 | 82,900.00 | 83,100.00 | 80,500.00 | 82,000.00 | 82,000.00 | 114,150 |
| 2026-01-14 | 84,900.00 | 85,800.00 | 81,800.00 | 83,000.00 | 83,000.00 | 108,988 |
| 2026-01-13 | 85,600.00 | 86,700.00 | 81,000.00 | 82,400.00 | 82,400.00 | 203,521 |
| 2026-01-12 | 88,300.00 | 88,800.00 | 84,500.00 | 86,900.00 | 86,900.00 | 144,471 |
| 2026-01-09 | 92,600.00 | 97,500.00 | 88,000.00 | 89,800.00 | 89,800.00 | 212,078 |
| 2026-01-08 | 89,000.00 | 90,900.00 | 87,900.00 | 89,800.00 | 89,800.00 | 87,855 |
| 2026-01-07 | 90,200.00 | 91,500.00 | 86,800.00 | 88,000.00 | 88,000.00 | 108,496 |
| 2026-01-06 | 91,700.00 | 93,000.00 | 88,600.00 | 90,300.00 | 90,300.00 | 116,670 |
| 2026-01-05 | 81,900.00 | 92,000.00 | 80,000.00 | 91,700.00 | 91,700.00 | 241,081 |
| 2026-01-02 | 90,500.00 | 91,000.00 | 81,300.00 | 82,400.00 | 82,400.00 | 171,448 |
| 2025-12-30 | 88,700.00 | 89,600.00 | 86,700.00 | 89,400.00 | 89,400.00 | 86,932 |
| 2025-12-29 | 89,300.00 | 89,400.00 | 86,100.00 | 87,700.00 | 87,700.00 | 100,982 |
| 2025-12-26 | 83,200.00 | 88,000.00 | 81,400.00 | 87,500.00 | 87,500.00 | 121,473 |
| 2025-12-24 | 83,700.00 | 84,700.00 | 82,400.00 | 83,500.00 | 83,500.00 | 63,159 |
| 2025-12-23 | 84,500.00 | 84,600.00 | 82,100.00 | 84,000.00 | 84,000.00 | 51,219 |
| 2025-12-22 | 85,100.00 | 86,600.00 | 83,000.00 | 84,100.00 | 84,100.00 | 73,573 |
| 2025-12-19 | 81,900.00 | 88,400.00 | 80,900.00 | 83,900.00 | 83,900.00 | 142,682 |
| 2025-12-18 | 77,900.00 | 85,100.00 | 77,800.00 | 81,600.00 | 81,600.00 | 101,117 |
| 2025-12-17 | 90,900.00 | 90,900.00 | 80,200.00 | 80,300.00 | 80,300.00 | 228,659 |
| 2025-12-16 | 87,200.00 | 91,200.00 | 85,300.00 | 88,500.00 | 88,500.00 | 209,828 |
| 2025-12-15 | 85,800.00 | 87,100.00 | 83,900.00 | 85,000.00 | 85,000.00 | 73,229 |
| 2025-12-12 | 88,700.00 | 89,400.00 | 83,500.00 | 86,000.00 | 86,000.00 | 134,933 |
| 2025-12-11 | 90,700.00 | 91,200.00 | 87,300.00 | 88,300.00 | 88,300.00 | 108,242 |
| 2025-12-10 | 89,500.00 | 91,600.00 | 87,700.00 | 89,500.00 | 89,500.00 | 116,373 |
| 2025-12-09 | 93,500.00 | 93,600.00 | 89,500.00 | 90,100.00 | 90,100.00 | 85,040 |
| 2025-12-08 | 91,800.00 | 95,200.00 | 90,000.00 | 90,600.00 | 90,600.00 | 202,323 |
| 2025-12-05 | 96,400.00 | 96,500.00 | 88,200.00 | 88,500.00 | 88,500.00 | 345,970 |
| 2025-12-04 | 97,100.00 | 101,000.00 | 95,000.00 | 98,000.00 | 98,000.00 | 176,492 |
| 2025-12-03 | 94,500.00 | 97,400.00 | 92,500.00 | 94,700.00 | 94,700.00 | 160,341 |
| 2025-12-02 | 87,600.00 | 94,000.00 | 87,300.00 | 93,100.00 | 93,100.00 | 232,535 |
| 2025-12-01 | 85,400.00 | 91,100.00 | 83,000.00 | 89,000.00 | 89,000.00 | 213,888 |
| 2025-11-28 | 80,600.00 | 86,100.00 | 78,600.00 | 85,400.00 | 85,400.00 | 301,216 |
| 2025-11-27 | 81,500.00 | 89,600.00 | 78,700.00 | 82,800.00 | 82,800.00 | 592,509 |
| 2025-11-26 | 71,700.00 | 78,000.00 | 69,900.00 | 76,700.00 | 76,700.00 | 251,514 |
| 2025-11-25 | 71,200.00 | 72,800.00 | 69,600.00 | 70,400.00 | 70,400.00 | 103,301 |
| 2025-11-24 | 74,400.00 | 76,000.00 | 70,000.00 | 71,200.00 | 71,200.00 | 271,681 |
| 2025-11-21 | 65,800.00 | 71,400.00 | 64,200.00 | 70,800.00 | 70,800.00 | 240,770 |
| 2025-11-20 | 65,000.00 | 68,500.00 | 64,300.00 | 68,400.00 | 68,400.00 | 143,262 |
| 2025-11-19 | 64,300.00 | 67,000.00 | 61,500.00 | 64,400.00 | 64,400.00 | 122,568 |
| 2025-11-18 | 65,200.00 | 66,600.00 | 62,600.00 | 63,100.00 | 63,100.00 | 137,444 |
| 2025-11-17 | 62,900.00 | 65,200.00 | 62,500.00 | 63,200.00 | 63,200.00 | 67,657 |
| 2025-11-14 | 62,600.00 | 66,500.00 | 61,900.00 | 62,500.00 | 62,500.00 | 127,429 |
| 2025-11-13 | 62,000.00 | 64,600.00 | 61,100.00 | 63,900.00 | 63,900.00 | 103,709 |
| 2025-11-12 | 59,000.00 | 63,300.00 | 58,200.00 | 62,300.00 | 62,300.00 | 134,365 |
| 2025-11-11 | 58,500.00 | 59,700.00 | 57,300.00 | 58,000.00 | 58,000.00 | 69,467 |
| 2025-11-10 | 61,300.00 | 61,700.00 | 57,400.00 | 58,600.00 | 58,600.00 | 208,813 |
| 2025-11-07 | 63,700.00 | 64,300.00 | 59,400.00 | 60,800.00 | 60,800.00 | 130,007 |
| 2025-11-06 | 62,000.00 | 66,100.00 | 60,100.00 | 64,700.00 | 64,700.00 | 147,615 |
| 2025-11-05 | 62,800.00 | 62,800.00 | 59,500.00 | 60,900.00 | 60,900.00 | 96,826 |
| 2025-11-04 | 60,300.00 | 62,900.00 | 58,400.00 | 62,200.00 | 62,200.00 | 187,421 |
| 2025-11-03 | 61,000.00 | 61,800.00 | 59,100.00 | 59,800.00 | 59,800.00 | 63,280 |
| 2025-10-31 | 60,300.00 | 61,800.00 | 59,400.00 | 60,500.00 | 60,500.00 | 75,138 |
| 2025-10-30 | 61,900.00 | 61,900.00 | 59,100.00 | 59,800.00 | 59,800.00 | 89,842 |
| 2025-10-29 | 63,700.00 | 63,700.00 | 60,500.00 | 61,200.00 | 61,200.00 | 65,114 |
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.