Next Biomedical Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 33,600.00 | 33,750.00 | 31,800.00 | 32,150.00 | 32,150.00 | 301,365 |
| 2024-10-29 | 34,250.00 | 36,800.00 | 32,200.00 | 33,950.00 | 33,950.00 | 985,094 |
| 2024-10-28 | 34,850.00 | 35,500.00 | 33,200.00 | 34,250.00 | 34,250.00 | 295,053 |
| 2024-10-25 | 35,800.00 | 37,300.00 | 34,800.00 | 34,800.00 | 34,800.00 | 284,613 |
| 2024-10-24 | 36,000.00 | 37,150.00 | 35,600.00 | 36,200.00 | 36,200.00 | 185,828 |
| 2024-10-23 | 37,650.00 | 38,500.00 | 35,350.00 | 36,800.00 | 36,800.00 | 348,377 |
| 2024-10-22 | 39,500.00 | 40,350.00 | 37,400.00 | 37,650.00 | 37,650.00 | 321,410 |
| 2024-10-21 | 39,100.00 | 40,900.00 | 36,800.00 | 40,050.00 | 40,050.00 | 467,221 |
| 2024-10-18 | 40,400.00 | 40,750.00 | 38,150.00 | 39,050.00 | 39,050.00 | 438,119 |
| 2024-10-17 | 40,000.00 | 41,500.00 | 39,050.00 | 39,800.00 | 39,800.00 | 380,822 |
| 2024-10-16 | 43,200.00 | 43,650.00 | 39,700.00 | 40,050.00 | 40,050.00 | 702,157 |
| 2024-10-15 | 42,700.00 | 45,250.00 | 42,450.00 | 43,500.00 | 43,500.00 | 624,307 |
| 2024-10-14 | 46,100.00 | 46,100.00 | 43,000.00 | 43,000.00 | 43,000.00 | 650,980 |
| 2024-10-11 | 45,350.00 | 45,800.00 | 42,500.00 | 44,700.00 | 44,700.00 | 738,604 |
| 2024-10-10 | 41,150.00 | 44,750.00 | 41,000.00 | 44,000.00 | 44,000.00 | 872,617 |
| 2024-10-08 | 42,400.00 | 45,700.00 | 41,150.00 | 41,300.00 | 41,300.00 | 1,036,679 |
| 2024-10-07 | 43,200.00 | 45,900.00 | 42,300.00 | 43,200.00 | 43,200.00 | 749,820 |
| 2024-10-04 | 39,700.00 | 43,550.00 | 39,600.00 | 42,800.00 | 42,800.00 | 1,005,671 |
| 2024-10-02 | 38,850.00 | 41,200.00 | 37,600.00 | 38,900.00 | 38,900.00 | 561,405 |
| 2024-09-30 | 43,000.00 | 43,600.00 | 39,250.00 | 39,400.00 | 39,400.00 | 697,827 |
| 2024-09-27 | 42,850.00 | 44,850.00 | 42,350.00 | 42,600.00 | 42,600.00 | 660,558 |
| 2024-09-26 | 41,000.00 | 45,550.00 | 40,600.00 | 43,750.00 | 43,750.00 | 1,922,900 |
| 2024-09-25 | 44,750.00 | 45,200.00 | 40,850.00 | 41,250.00 | 41,250.00 | 1,320,328 |
| 2024-09-24 | 44,850.00 | 45,800.00 | 43,100.00 | 45,400.00 | 45,400.00 | 1,118,461 |
| 2024-09-23 | 46,700.00 | 48,000.00 | 44,650.00 | 44,950.00 | 44,950.00 | 1,401,887 |
| 2024-09-20 | 40,650.00 | 48,600.00 | 39,300.00 | 47,400.00 | 47,400.00 | 8,584,182 |
| 2024-09-19 | 40,600.00 | 42,450.00 | 38,600.00 | 39,800.00 | 39,800.00 | 2,006,246 |
| 2024-09-13 | 41,750.00 | 43,300.00 | 39,350.00 | 40,150.00 | 40,150.00 | 3,145,808 |
| 2024-09-12 | 34,250.00 | 43,600.00 | 33,600.00 | 41,500.00 | 41,500.00 | 6,285,641 |
| 2024-09-11 | 35,250.00 | 38,300.00 | 32,250.00 | 33,550.00 | 33,550.00 | 3,586,179 |
| 2024-09-10 | 31,000.00 | 36,100.00 | 30,400.00 | 33,400.00 | 33,400.00 | 3,459,448 |
| 2024-09-09 | 29,100.00 | 31,050.00 | 28,750.00 | 30,200.00 | 30,200.00 | 640,928 |
| 2024-09-06 | 32,150.00 | 34,300.00 | 29,300.00 | 30,150.00 | 30,150.00 | 2,521,489 |
| 2024-09-05 | 32,750.00 | 35,550.00 | 30,100.00 | 31,400.00 | 31,400.00 | 3,163,270 |
| 2024-09-04 | 31,850.00 | 33,100.00 | 30,750.00 | 31,850.00 | 31,850.00 | 1,581,389 |
| 2024-09-03 | 38,400.00 | 38,550.00 | 33,100.00 | 33,550.00 | 33,550.00 | 1,893,093 |
| 2024-09-02 | 36,750.00 | 46,000.00 | 36,000.00 | 38,400.00 | 38,400.00 | 10,335,260 |
| 2024-08-30 | 33,600.00 | 37,900.00 | 33,100.00 | 35,700.00 | 35,700.00 | 3,654,414 |
| 2024-08-29 | 33,100.00 | 35,950.00 | 31,950.00 | 34,950.00 | 34,950.00 | 3,590,634 |
| 2024-08-28 | 35,500.00 | 38,500.00 | 31,350.00 | 32,800.00 | 32,800.00 | 7,375,059 |
| 2024-08-27 | 27,300.00 | 34,450.00 | 27,200.00 | 33,950.00 | 33,950.00 | 11,065,550 |
| 2024-08-26 | 25,000.00 | 27,950.00 | 24,850.00 | 26,500.00 | 26,500.00 | 3,441,751 |
| 2024-08-23 | 25,200.00 | 25,800.00 | 23,550.00 | 23,950.00 | 23,950.00 | 1,361,350 |
| 2024-08-22 | 24,300.00 | 30,800.00 | 24,050.00 | 26,300.00 | 26,300.00 | 9,395,594 |
| 2024-08-21 | 23,200.00 | 25,200.00 | 21,400.00 | 23,700.00 | 23,700.00 | 3,119,556 |
| 2024-08-20 | 27,000.00 | 29,550.00 | 23,700.00 | 23,700.00 | 23,700.00 | 9,683,947 |
← NewerPage 9 of 9 · 526 trading days
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.