Next Biomedical Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 58,700.00 | 59,900.00 | 56,300.00 | 59,000.00 | 59,000.00 | 179,796 |
| 2025-07-25 | 52,600.00 | 58,000.00 | 51,500.00 | 57,300.00 | 57,300.00 | 224,425 |
| 2025-07-24 | 52,000.00 | 56,200.00 | 51,800.00 | 53,000.00 | 53,000.00 | 291,146 |
| 2025-07-23 | 49,400.00 | 54,400.00 | 49,000.00 | 52,700.00 | 52,700.00 | 364,793 |
| 2025-07-22 | 47,350.00 | 48,400.00 | 45,600.00 | 46,850.00 | 46,850.00 | 65,937 |
| 2025-07-21 | 48,350.00 | 48,650.00 | 46,700.00 | 47,600.00 | 47,600.00 | 64,603 |
| 2025-07-18 | 45,000.00 | 49,000.00 | 44,450.00 | 48,700.00 | 48,700.00 | 195,285 |
| 2025-07-17 | 44,300.00 | 45,350.00 | 43,350.00 | 45,100.00 | 45,100.00 | 58,888 |
| 2025-07-16 | 44,800.00 | 44,850.00 | 43,700.00 | 43,900.00 | 43,900.00 | 45,699 |
| 2025-07-15 | 44,250.00 | 45,300.00 | 43,800.00 | 45,250.00 | 45,250.00 | 36,630 |
| 2025-07-14 | 44,750.00 | 44,850.00 | 43,750.00 | 44,250.00 | 44,250.00 | 34,842 |
| 2025-07-11 | 43,700.00 | 45,600.00 | 43,500.00 | 45,000.00 | 45,000.00 | 54,686 |
| 2025-07-10 | 43,800.00 | 44,000.00 | 43,050.00 | 43,700.00 | 43,700.00 | 34,848 |
| 2025-07-09 | 45,550.00 | 45,550.00 | 42,850.00 | 43,600.00 | 43,600.00 | 130,854 |
| 2025-07-08 | 45,000.00 | 45,800.00 | 44,900.00 | 45,250.00 | 45,250.00 | 33,736 |
| 2025-07-07 | 44,950.00 | 45,850.00 | 43,750.00 | 45,600.00 | 45,600.00 | 33,048 |
| 2025-07-04 | 46,350.00 | 46,700.00 | 44,400.00 | 44,900.00 | 44,900.00 | 82,331 |
| 2025-07-03 | 46,450.00 | 46,950.00 | 45,850.00 | 46,150.00 | 46,150.00 | 41,178 |
| 2025-07-02 | 46,550.00 | 47,200.00 | 45,300.00 | 46,200.00 | 46,200.00 | 64,617 |
| 2025-07-01 | 47,800.00 | 47,800.00 | 46,500.00 | 47,000.00 | 47,000.00 | 56,556 |
| 2025-06-30 | 47,050.00 | 47,150.00 | 45,650.00 | 46,550.00 | 46,550.00 | 41,899 |
| 2025-06-27 | 46,900.00 | 48,900.00 | 45,600.00 | 47,400.00 | 47,400.00 | 98,053 |
| 2025-06-26 | 47,450.00 | 47,800.00 | 45,500.00 | 46,350.00 | 46,350.00 | 67,852 |
| 2025-06-25 | 46,200.00 | 49,600.00 | 45,750.00 | 47,500.00 | 47,500.00 | 179,815 |
| 2025-06-24 | 46,200.00 | 47,700.00 | 46,100.00 | 46,200.00 | 46,200.00 | 94,203 |
| 2025-06-23 | 44,900.00 | 46,450.00 | 44,100.00 | 45,850.00 | 45,850.00 | 96,902 |
| 2025-06-20 | 45,950.00 | 46,300.00 | 44,500.00 | 44,900.00 | 44,900.00 | 65,090 |
| 2025-06-19 | 45,100.00 | 46,350.00 | 44,800.00 | 45,650.00 | 45,650.00 | 54,300 |
| 2025-06-18 | 45,500.00 | 46,100.00 | 44,800.00 | 44,950.00 | 44,950.00 | 53,253 |
| 2025-06-17 | 47,000.00 | 47,000.00 | 45,250.00 | 46,250.00 | 46,250.00 | 76,737 |
| 2025-06-16 | 46,350.00 | 46,800.00 | 45,350.00 | 46,300.00 | 46,300.00 | 71,901 |
| 2025-06-13 | 47,800.00 | 47,800.00 | 44,550.00 | 46,700.00 | 46,700.00 | 115,850 |
| 2025-06-12 | 48,000.00 | 48,000.00 | 46,450.00 | 46,500.00 | 46,500.00 | 86,393 |
| 2025-06-11 | 44,650.00 | 48,900.00 | 44,300.00 | 48,700.00 | 48,700.00 | 220,980 |
| 2025-06-10 | 43,450.00 | 44,600.00 | 42,850.00 | 43,800.00 | 43,800.00 | 51,952 |
| 2025-06-09 | 43,800.00 | 44,050.00 | 42,500.00 | 43,400.00 | 43,400.00 | 66,836 |
| 2025-06-05 | 45,350.00 | 45,350.00 | 43,200.00 | 43,800.00 | 43,800.00 | 110,949 |
| 2025-06-04 | 45,150.00 | 46,750.00 | 44,950.00 | 45,550.00 | 45,550.00 | 82,236 |
| 2025-06-02 | 42,900.00 | 47,500.00 | 42,350.00 | 45,750.00 | 45,750.00 | 444,062 |
| 2025-05-30 | 41,450.00 | 41,900.00 | 41,000.00 | 41,750.00 | 41,750.00 | 30,968 |
| 2025-05-29 | 43,100.00 | 43,150.00 | 40,850.00 | 41,300.00 | 41,300.00 | 99,095 |
| 2025-05-28 | 44,450.00 | 45,000.00 | 42,750.00 | 43,050.00 | 43,050.00 | 110,924 |
| 2025-05-27 | 42,550.00 | 43,400.00 | 42,350.00 | 42,600.00 | 42,600.00 | 36,459 |
| 2025-05-26 | 42,750.00 | 44,200.00 | 42,500.00 | 42,850.00 | 42,850.00 | 47,007 |
| 2025-05-23 | 43,750.00 | 43,850.00 | 42,650.00 | 43,250.00 | 43,250.00 | 81,926 |
| 2025-05-22 | 46,650.00 | 47,500.00 | 43,450.00 | 44,500.00 | 44,500.00 | 432,329 |
| 2025-05-21 | 39,550.00 | 42,500.00 | 39,450.00 | 42,150.00 | 42,150.00 | 77,161 |
| 2025-05-20 | 40,900.00 | 42,150.00 | 39,300.00 | 39,300.00 | 39,300.00 | 55,369 |
| 2025-05-19 | 41,400.00 | 41,600.00 | 40,200.00 | 40,750.00 | 40,750.00 | 44,786 |
| 2025-05-16 | 41,800.00 | 43,100.00 | 41,300.00 | 42,450.00 | 42,450.00 | 77,444 |
| 2025-05-15 | 39,850.00 | 41,550.00 | 39,000.00 | 40,850.00 | 40,850.00 | 80,193 |
| 2025-05-14 | 39,350.00 | 39,800.00 | 38,400.00 | 39,550.00 | 39,550.00 | 59,675 |
| 2025-05-13 | 38,800.00 | 40,700.00 | 38,800.00 | 39,700.00 | 39,700.00 | 60,916 |
| 2025-05-12 | 39,350.00 | 39,400.00 | 38,300.00 | 39,000.00 | 39,000.00 | 35,621 |
| 2025-05-09 | 39,500.00 | 39,650.00 | 38,300.00 | 39,000.00 | 39,000.00 | 56,910 |
| 2025-05-08 | 39,500.00 | 40,600.00 | 39,300.00 | 39,400.00 | 39,400.00 | 81,603 |
| 2025-05-07 | 40,500.00 | 40,700.00 | 39,200.00 | 39,550.00 | 39,550.00 | 57,748 |
| 2025-05-02 | 41,750.00 | 42,050.00 | 41,150.00 | 41,550.00 | 41,550.00 | 42,415 |
| 2025-04-30 | 41,050.00 | 42,600.00 | 40,750.00 | 42,000.00 | 42,000.00 | 69,782 |
| 2025-04-29 | 41,550.00 | 41,850.00 | 40,500.00 | 40,700.00 | 40,700.00 | 62,414 |
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.