Next Biomedical Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 64,000.00 | 65,100.00 | 62,600.00 | 63,400.00 | 63,400.00 | 69,866 |
| 2025-10-27 | 60,300.00 | 63,000.00 | 59,800.00 | 62,600.00 | 62,600.00 | 62,367 |
| 2025-10-24 | 61,300.00 | 61,800.00 | 59,900.00 | 60,400.00 | 60,400.00 | 82,924 |
| 2025-10-23 | 64,300.00 | 64,900.00 | 61,500.00 | 62,300.00 | 62,300.00 | 58,887 |
| 2025-10-22 | 63,000.00 | 65,700.00 | 61,400.00 | 64,300.00 | 64,300.00 | 61,463 |
| 2025-10-21 | 64,700.00 | 64,700.00 | 61,500.00 | 62,600.00 | 62,600.00 | 127,538 |
| 2025-10-20 | 64,100.00 | 66,000.00 | 64,100.00 | 64,400.00 | 64,400.00 | 28,847 |
| 2025-10-17 | 66,500.00 | 67,000.00 | 63,500.00 | 63,700.00 | 63,700.00 | 67,550 |
| 2025-10-16 | 67,100.00 | 67,900.00 | 64,600.00 | 66,900.00 | 66,900.00 | 80,143 |
| 2025-10-15 | 65,800.00 | 66,900.00 | 63,100.00 | 65,200.00 | 65,200.00 | 80,290 |
| 2025-10-14 | 64,400.00 | 67,200.00 | 63,100.00 | 64,100.00 | 64,100.00 | 57,648 |
| 2025-10-13 | 65,000.00 | 66,400.00 | 62,700.00 | 63,500.00 | 63,500.00 | 98,344 |
| 2025-10-10 | 67,600.00 | 68,800.00 | 65,600.00 | 67,700.00 | 67,700.00 | 74,187 |
| 2025-10-02 | 69,900.00 | 70,200.00 | 67,500.00 | 68,100.00 | 68,100.00 | 68,725 |
| 2025-10-01 | 69,500.00 | 71,900.00 | 68,000.00 | 69,400.00 | 69,400.00 | 91,206 |
| 2025-09-30 | 70,000.00 | 71,100.00 | 68,000.00 | 69,700.00 | 69,700.00 | 77,545 |
| 2025-09-29 | 68,700.00 | 69,000.00 | 66,900.00 | 66,900.00 | 66,900.00 | 45,102 |
| 2025-09-26 | 68,800.00 | 69,800.00 | 67,200.00 | 68,200.00 | 68,200.00 | 81,604 |
| 2025-09-25 | 72,500.00 | 72,500.00 | 70,100.00 | 70,800.00 | 70,800.00 | 80,429 |
| 2025-09-24 | 76,800.00 | 77,500.00 | 71,600.00 | 72,700.00 | 72,700.00 | 111,210 |
| 2025-09-23 | 78,300.00 | 79,000.00 | 73,800.00 | 74,400.00 | 74,400.00 | 143,187 |
| 2025-09-22 | 76,300.00 | 77,700.00 | 73,000.00 | 75,900.00 | 75,900.00 | 91,106 |
| 2025-09-19 | 73,500.00 | 75,500.00 | 72,100.00 | 74,700.00 | 74,700.00 | 63,935 |
| 2025-09-18 | 77,300.00 | 78,000.00 | 73,000.00 | 74,000.00 | 74,000.00 | 125,867 |
| 2025-09-17 | 76,600.00 | 78,100.00 | 75,900.00 | 77,200.00 | 77,200.00 | 37,370 |
| 2025-09-16 | 78,500.00 | 78,700.00 | 76,600.00 | 77,000.00 | 77,000.00 | 73,638 |
| 2025-09-15 | 75,100.00 | 77,300.00 | 74,100.00 | 76,400.00 | 76,400.00 | 76,861 |
| 2025-09-12 | 78,800.00 | 79,400.00 | 76,500.00 | 76,600.00 | 76,600.00 | 121,791 |
| 2025-09-11 | 72,400.00 | 86,500.00 | 72,300.00 | 78,500.00 | 78,500.00 | 551,149 |
| 2025-09-10 | 75,400.00 | 77,800.00 | 71,500.00 | 72,700.00 | 72,700.00 | 218,896 |
| 2025-09-09 | 75,900.00 | 77,800.00 | 74,700.00 | 76,500.00 | 76,500.00 | 116,038 |
| 2025-09-08 | 76,400.00 | 78,900.00 | 74,600.00 | 76,300.00 | 76,300.00 | 288,123 |
| 2025-09-05 | 70,500.00 | 73,700.00 | 68,800.00 | 72,400.00 | 72,400.00 | 137,023 |
| 2025-09-04 | 67,600.00 | 71,000.00 | 66,500.00 | 69,900.00 | 69,900.00 | 120,339 |
| 2025-09-03 | 67,000.00 | 67,500.00 | 65,600.00 | 66,400.00 | 66,400.00 | 68,713 |
| 2025-09-02 | 64,200.00 | 68,800.00 | 62,000.00 | 66,400.00 | 66,400.00 | 143,435 |
| 2025-09-01 | 64,500.00 | 66,300.00 | 63,200.00 | 63,600.00 | 63,600.00 | 80,719 |
| 2025-08-29 | 64,600.00 | 66,600.00 | 63,200.00 | 64,100.00 | 64,100.00 | 65,944 |
| 2025-08-28 | 62,900.00 | 65,200.00 | 61,700.00 | 63,500.00 | 63,500.00 | 148,503 |
| 2025-08-27 | 62,500.00 | 62,600.00 | 60,900.00 | 61,900.00 | 61,900.00 | 47,725 |
| 2025-08-26 | 60,300.00 | 62,600.00 | 60,300.00 | 61,900.00 | 61,900.00 | 67,542 |
| 2025-08-25 | 60,900.00 | 63,900.00 | 60,800.00 | 62,200.00 | 62,200.00 | 115,042 |
| 2025-08-22 | 60,500.00 | 61,000.00 | 59,100.00 | 59,600.00 | 59,600.00 | 89,301 |
| 2025-08-21 | 55,200.00 | 63,000.00 | 55,200.00 | 61,900.00 | 61,900.00 | 251,405 |
| 2025-08-20 | 54,800.00 | 55,800.00 | 53,000.00 | 55,700.00 | 55,700.00 | 84,306 |
| 2025-08-19 | 55,600.00 | 57,800.00 | 55,100.00 | 56,500.00 | 56,500.00 | 101,753 |
| 2025-08-18 | 55,000.00 | 56,700.00 | 53,600.00 | 55,000.00 | 55,000.00 | 86,510 |
| 2025-08-14 | 54,700.00 | 56,200.00 | 54,100.00 | 54,600.00 | 54,600.00 | 58,885 |
| 2025-08-13 | 54,600.00 | 56,600.00 | 53,100.00 | 54,900.00 | 54,900.00 | 87,633 |
| 2025-08-12 | 53,200.00 | 55,700.00 | 53,200.00 | 53,300.00 | 53,300.00 | 60,855 |
| 2025-08-11 | 53,900.00 | 54,000.00 | 52,300.00 | 53,200.00 | 53,200.00 | 44,536 |
| 2025-08-08 | 52,400.00 | 54,800.00 | 52,200.00 | 54,000.00 | 54,000.00 | 62,715 |
| 2025-08-07 | 53,000.00 | 53,000.00 | 51,500.00 | 52,100.00 | 52,100.00 | 68,886 |
| 2025-08-06 | 52,500.00 | 53,900.00 | 52,400.00 | 53,000.00 | 53,000.00 | 49,990 |
| 2025-08-05 | 57,000.00 | 57,100.00 | 53,200.00 | 53,900.00 | 53,900.00 | 265,635 |
| 2025-08-04 | 52,100.00 | 53,000.00 | 50,800.00 | 51,800.00 | 51,800.00 | 76,970 |
| 2025-08-01 | 55,000.00 | 55,000.00 | 51,000.00 | 52,100.00 | 52,100.00 | 163,234 |
| 2025-07-31 | 55,000.00 | 56,800.00 | 54,900.00 | 56,100.00 | 56,100.00 | 89,824 |
| 2025-07-30 | 57,500.00 | 58,800.00 | 55,600.00 | 56,000.00 | 56,000.00 | 92,736 |
| 2025-07-29 | 59,800.00 | 59,900.00 | 56,700.00 | 58,200.00 | 58,200.00 | 126,294 |
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.