Next Biomedical Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 46,500.00 | 48,250.00 | 46,450.00 | 47,500.00 | 47,500.00 | 266,653 |
| 2025-01-24 | 44,900.00 | 47,500.00 | 44,250.00 | 45,850.00 | 45,850.00 | 265,425 |
| 2025-01-23 | 44,450.00 | 46,550.00 | 43,800.00 | 44,600.00 | 44,600.00 | 282,058 |
| 2025-01-22 | 45,600.00 | 46,000.00 | 43,800.00 | 43,800.00 | 43,800.00 | 225,217 |
| 2025-01-21 | 45,500.00 | 46,350.00 | 44,300.00 | 45,600.00 | 45,600.00 | 175,175 |
| 2025-01-20 | 43,650.00 | 45,600.00 | 43,050.00 | 45,100.00 | 45,100.00 | 182,545 |
| 2025-01-17 | 46,650.00 | 47,000.00 | 43,750.00 | 44,350.00 | 44,350.00 | 288,354 |
| 2025-01-16 | 46,550.00 | 48,000.00 | 46,200.00 | 46,650.00 | 46,650.00 | 183,142 |
| 2025-01-15 | 48,200.00 | 48,600.00 | 46,000.00 | 46,000.00 | 46,000.00 | 210,805 |
| 2025-01-14 | 50,200.00 | 50,800.00 | 47,850.00 | 47,950.00 | 47,950.00 | 237,297 |
| 2025-01-13 | 46,700.00 | 52,400.00 | 46,350.00 | 49,700.00 | 49,700.00 | 747,589 |
| 2025-01-10 | 47,750.00 | 49,350.00 | 47,050.00 | 47,200.00 | 47,200.00 | 221,813 |
| 2025-01-09 | 48,200.00 | 49,100.00 | 46,850.00 | 47,900.00 | 47,900.00 | 203,199 |
| 2025-01-08 | 49,550.00 | 51,400.00 | 47,600.00 | 47,650.00 | 47,650.00 | 443,541 |
| 2025-01-07 | 47,600.00 | 51,800.00 | 46,000.00 | 50,500.00 | 50,500.00 | 759,420 |
| 2025-01-06 | 44,850.00 | 52,100.00 | 44,100.00 | 48,250.00 | 48,250.00 | 1,494,727 |
| 2025-01-03 | 42,350.00 | 46,200.00 | 41,850.00 | 45,250.00 | 45,250.00 | 362,645 |
| 2025-01-02 | 42,950.00 | 44,000.00 | 41,900.00 | 42,650.00 | 42,650.00 | 253,971 |
| 2024-12-30 | 40,000.00 | 41,500.00 | 39,500.00 | 41,000.00 | 41,000.00 | 153,762 |
| 2024-12-27 | 43,050.00 | 43,500.00 | 39,950.00 | 40,150.00 | 40,150.00 | 248,108 |
| 2024-12-26 | 44,250.00 | 44,750.00 | 42,500.00 | 43,350.00 | 43,350.00 | 155,052 |
| 2024-12-24 | 43,850.00 | 44,950.00 | 43,150.00 | 44,000.00 | 44,000.00 | 225,667 |
| 2024-12-23 | 37,500.00 | 44,750.00 | 37,500.00 | 44,100.00 | 44,100.00 | 830,720 |
| 2024-12-20 | 39,200.00 | 39,500.00 | 37,150.00 | 37,250.00 | 37,250.00 | 142,158 |
| 2024-12-19 | 38,150.00 | 40,300.00 | 38,000.00 | 39,200.00 | 39,200.00 | 189,157 |
| 2024-12-18 | 42,000.00 | 42,000.00 | 40,050.00 | 40,100.00 | 40,100.00 | 253,927 |
| 2024-12-17 | 42,900.00 | 44,350.00 | 41,650.00 | 42,600.00 | 42,600.00 | 299,231 |
| 2024-12-16 | 41,950.00 | 43,900.00 | 41,700.00 | 42,750.00 | 42,750.00 | 307,898 |
| 2024-12-13 | 41,000.00 | 42,600.00 | 40,350.00 | 41,950.00 | 41,950.00 | 284,313 |
| 2024-12-12 | 41,750.00 | 42,700.00 | 40,000.00 | 41,350.00 | 41,350.00 | 331,093 |
| 2024-12-11 | 40,350.00 | 42,700.00 | 39,050.00 | 41,500.00 | 41,500.00 | 593,620 |
| 2024-12-10 | 36,100.00 | 39,350.00 | 36,100.00 | 39,350.00 | 39,350.00 | 302,880 |
| 2024-12-09 | 36,650.00 | 37,700.00 | 35,500.00 | 35,500.00 | 35,500.00 | 254,417 |
| 2024-12-06 | 38,550.00 | 39,200.00 | 35,550.00 | 38,150.00 | 38,150.00 | 453,667 |
| 2024-12-05 | 41,050.00 | 41,700.00 | 39,050.00 | 39,100.00 | 39,100.00 | 428,251 |
| 2024-12-04 | 40,050.00 | 42,550.00 | 39,000.00 | 41,550.00 | 41,550.00 | 649,185 |
| 2024-12-03 | 41,100.00 | 43,450.00 | 40,550.00 | 41,650.00 | 41,650.00 | 681,578 |
| 2024-12-02 | 43,100.00 | 43,650.00 | 41,200.00 | 41,500.00 | 41,500.00 | 638,503 |
| 2024-11-29 | 45,600.00 | 48,800.00 | 42,500.00 | 42,850.00 | 42,850.00 | 3,892,340 |
| 2024-11-28 | 37,350.00 | 48,350.00 | 36,750.00 | 43,850.00 | 43,850.00 | 4,875,215 |
| 2024-11-27 | 38,450.00 | 39,900.00 | 36,750.00 | 37,200.00 | 37,200.00 | 356,265 |
| 2024-11-26 | 36,400.00 | 39,200.00 | 34,950.00 | 38,450.00 | 38,450.00 | 366,922 |
| 2024-11-25 | 37,050.00 | 38,750.00 | 36,300.00 | 36,400.00 | 36,400.00 | 432,545 |
| 2024-11-22 | 34,100.00 | 38,000.00 | 34,000.00 | 37,500.00 | 37,500.00 | 481,986 |
| 2024-11-21 | 34,800.00 | 36,350.00 | 32,850.00 | 34,500.00 | 34,500.00 | 384,126 |
| 2024-11-20 | 31,750.00 | 35,700.00 | 30,900.00 | 34,800.00 | 34,800.00 | 624,301 |
| 2024-11-19 | 30,800.00 | 32,600.00 | 30,650.00 | 31,400.00 | 31,400.00 | 154,939 |
| 2024-11-18 | 29,000.00 | 31,600.00 | 27,250.00 | 31,150.00 | 31,150.00 | 349,352 |
| 2024-11-15 | 28,800.00 | 34,500.00 | 28,300.00 | 30,050.00 | 30,050.00 | 1,266,682 |
| 2024-11-14 | 31,250.00 | 32,800.00 | 28,150.00 | 28,300.00 | 28,300.00 | 301,427 |
| 2024-11-13 | 30,400.00 | 31,350.00 | 29,550.00 | 30,600.00 | 30,600.00 | 205,965 |
| 2024-11-12 | 31,250.00 | 32,350.00 | 30,150.00 | 30,400.00 | 30,400.00 | 269,861 |
| 2024-11-11 | 34,850.00 | 35,000.00 | 31,150.00 | 31,550.00 | 31,550.00 | 400,140 |
| 2024-11-08 | 33,900.00 | 35,950.00 | 33,850.00 | 34,550.00 | 34,550.00 | 285,127 |
| 2024-11-07 | 35,400.00 | 36,800.00 | 33,600.00 | 33,850.00 | 33,850.00 | 365,003 |
| 2024-11-06 | 32,400.00 | 35,250.00 | 32,400.00 | 34,250.00 | 34,250.00 | 478,055 |
| 2024-11-05 | 32,300.00 | 33,000.00 | 31,650.00 | 31,900.00 | 31,900.00 | 145,559 |
| 2024-11-04 | 30,900.00 | 34,100.00 | 30,150.00 | 32,600.00 | 32,600.00 | 460,793 |
| 2024-11-01 | 32,350.00 | 32,500.00 | 30,400.00 | 30,700.00 | 30,700.00 | 271,702 |
| 2024-10-31 | 32,000.00 | 34,900.00 | 31,600.00 | 32,700.00 | 32,700.00 | 416,485 |
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.