Next Biomedical Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 42,700.00 | 43,350.00 | 41,050.00 | 41,300.00 | 41,300.00 | 44,028 |
| 2025-04-25 | 42,850.00 | 44,550.00 | 42,600.00 | 43,100.00 | 43,100.00 | 60,058 |
| 2025-04-24 | 42,600.00 | 43,800.00 | 42,150.00 | 42,800.00 | 42,800.00 | 49,732 |
| 2025-04-23 | 43,450.00 | 43,800.00 | 42,350.00 | 42,500.00 | 42,500.00 | 55,409 |
| 2025-04-22 | 42,500.00 | 43,900.00 | 42,500.00 | 42,950.00 | 42,950.00 | 47,797 |
| 2025-04-21 | 44,500.00 | 44,600.00 | 42,650.00 | 43,250.00 | 43,250.00 | 61,606 |
| 2025-04-18 | 43,450.00 | 44,700.00 | 42,350.00 | 43,600.00 | 43,600.00 | 110,679 |
| 2025-04-17 | 39,550.00 | 42,650.00 | 39,550.00 | 42,450.00 | 42,450.00 | 100,493 |
| 2025-04-16 | 41,450.00 | 41,900.00 | 39,500.00 | 39,800.00 | 39,800.00 | 66,781 |
| 2025-04-15 | 40,400.00 | 41,350.00 | 39,200.00 | 41,000.00 | 41,000.00 | 93,104 |
| 2025-04-14 | 40,150.00 | 41,200.00 | 38,800.00 | 40,250.00 | 40,250.00 | 54,771 |
| 2025-04-11 | 38,200.00 | 40,500.00 | 37,950.00 | 40,050.00 | 40,050.00 | 69,357 |
| 2025-04-10 | 38,850.00 | 39,250.00 | 37,650.00 | 39,100.00 | 39,100.00 | 81,685 |
| 2025-04-09 | 38,250.00 | 38,750.00 | 35,600.00 | 36,450.00 | 36,450.00 | 82,998 |
| 2025-04-08 | 37,500.00 | 39,000.00 | 37,050.00 | 38,300.00 | 38,300.00 | 110,641 |
| 2025-04-07 | 38,000.00 | 38,450.00 | 35,950.00 | 36,000.00 | 36,000.00 | 135,271 |
| 2025-04-04 | 41,500.00 | 42,000.00 | 39,450.00 | 40,400.00 | 40,400.00 | 100,332 |
| 2025-04-03 | 40,050.00 | 42,650.00 | 40,050.00 | 42,150.00 | 42,150.00 | 63,525 |
| 2025-04-02 | 41,850.00 | 42,150.00 | 39,550.00 | 41,000.00 | 41,000.00 | 104,942 |
| 2025-04-01 | 41,500.00 | 43,250.00 | 41,500.00 | 42,050.00 | 42,050.00 | 125,643 |
| 2025-03-31 | 41,400.00 | 42,450.00 | 39,750.00 | 40,100.00 | 40,100.00 | 136,518 |
| 2025-03-28 | 42,650.00 | 43,300.00 | 41,700.00 | 42,750.00 | 42,750.00 | 145,945 |
| 2025-03-27 | 42,500.00 | 42,900.00 | 40,950.00 | 41,900.00 | 41,900.00 | 85,486 |
| 2025-03-26 | 42,550.00 | 43,300.00 | 42,000.00 | 42,500.00 | 42,500.00 | 93,508 |
| 2025-03-25 | 41,450.00 | 42,950.00 | 41,200.00 | 41,900.00 | 41,900.00 | 127,743 |
| 2025-03-24 | 42,000.00 | 42,500.00 | 40,900.00 | 40,900.00 | 40,900.00 | 107,511 |
| 2025-03-21 | 43,250.00 | 43,800.00 | 41,000.00 | 42,000.00 | 42,000.00 | 141,171 |
| 2025-03-20 | 46,700.00 | 47,200.00 | 42,450.00 | 43,100.00 | 43,100.00 | 206,958 |
| 2025-03-19 | 48,250.00 | 48,250.00 | 45,350.00 | 45,700.00 | 45,700.00 | 166,042 |
| 2025-03-18 | 45,550.00 | 49,250.00 | 45,500.00 | 48,350.00 | 48,350.00 | 265,433 |
| 2025-03-17 | 46,500.00 | 47,350.00 | 44,300.00 | 45,300.00 | 45,300.00 | 184,850 |
| 2025-03-14 | 44,100.00 | 46,650.00 | 44,100.00 | 45,600.00 | 45,600.00 | 115,574 |
| 2025-03-13 | 45,250.00 | 45,550.00 | 44,100.00 | 44,200.00 | 44,200.00 | 110,787 |
| 2025-03-12 | 47,000.00 | 47,800.00 | 45,000.00 | 45,100.00 | 45,100.00 | 158,454 |
| 2025-03-11 | 44,500.00 | 47,950.00 | 44,300.00 | 47,000.00 | 47,000.00 | 226,649 |
| 2025-03-10 | 44,300.00 | 46,600.00 | 43,300.00 | 45,450.00 | 45,450.00 | 153,368 |
| 2025-03-07 | 46,350.00 | 47,700.00 | 43,700.00 | 43,900.00 | 43,900.00 | 261,913 |
| 2025-03-06 | 49,150.00 | 49,250.00 | 46,450.00 | 46,800.00 | 46,800.00 | 254,758 |
| 2025-03-05 | 50,300.00 | 51,700.00 | 48,600.00 | 48,850.00 | 48,850.00 | 218,357 |
| 2025-03-04 | 52,600.00 | 53,100.00 | 48,700.00 | 49,750.00 | 49,750.00 | 367,381 |
| 2025-02-28 | 53,000.00 | 56,000.00 | 52,600.00 | 53,500.00 | 53,500.00 | 215,579 |
| 2025-02-27 | 53,000.00 | 54,600.00 | 52,200.00 | 54,100.00 | 54,100.00 | 138,475 |
| 2025-02-26 | 53,500.00 | 54,000.00 | 51,700.00 | 53,000.00 | 53,000.00 | 98,263 |
| 2025-02-25 | 53,900.00 | 55,000.00 | 52,200.00 | 53,000.00 | 53,000.00 | 131,408 |
| 2025-02-24 | 52,600.00 | 54,300.00 | 50,700.00 | 53,900.00 | 53,900.00 | 122,143 |
| 2025-02-21 | 53,000.00 | 54,900.00 | 52,100.00 | 53,900.00 | 53,900.00 | 182,452 |
| 2025-02-20 | 55,900.00 | 58,500.00 | 51,300.00 | 52,900.00 | 52,900.00 | 420,890 |
| 2025-02-19 | 55,100.00 | 55,400.00 | 52,500.00 | 54,000.00 | 54,000.00 | 203,797 |
| 2025-02-18 | 53,000.00 | 56,300.00 | 52,400.00 | 55,900.00 | 55,900.00 | 236,313 |
| 2025-02-17 | 52,000.00 | 53,300.00 | 51,300.00 | 52,900.00 | 52,900.00 | 130,640 |
| 2025-02-14 | 55,400.00 | 55,900.00 | 50,700.00 | 51,800.00 | 51,800.00 | 361,944 |
| 2025-02-13 | 54,900.00 | 57,900.00 | 53,200.00 | 55,300.00 | 55,300.00 | 239,459 |
| 2025-02-12 | 55,400.00 | 57,100.00 | 53,100.00 | 55,000.00 | 55,000.00 | 324,226 |
| 2025-02-11 | 52,100.00 | 60,800.00 | 52,100.00 | 55,000.00 | 55,000.00 | 1,361,176 |
| 2025-02-10 | 46,400.00 | 54,600.00 | 46,250.00 | 53,000.00 | 53,000.00 | 991,248 |
| 2025-02-07 | 47,900.00 | 48,200.00 | 46,600.00 | 46,750.00 | 46,750.00 | 140,818 |
| 2025-02-06 | 47,700.00 | 49,350.00 | 47,300.00 | 47,750.00 | 47,750.00 | 261,531 |
| 2025-02-05 | 47,900.00 | 50,600.00 | 46,600.00 | 47,700.00 | 47,700.00 | 393,497 |
| 2025-02-04 | 47,450.00 | 48,850.00 | 46,650.00 | 47,100.00 | 47,100.00 | 204,366 |
| 2025-02-03 | 46,850.00 | 49,450.00 | 46,000.00 | 46,800.00 | 46,800.00 | 248,063 |
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.