Skip to main content
logo
NEXTURN&ROLLKOREA Co., Ltd (KOSDAQ:089140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,060.00
-20.00 (-0.96%)
At close: Apr 3, 2026

NEXTURN&ROLLKOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,085.002,140.002,060.002,060.002,060.00-0.96%32,751
Apr 2, 20262,150.002,245.002,070.002,080.002,080.00-4.15%79,046
Apr 1, 20262,175.002,260.002,140.002,170.002,170.002.84%46,367
Mar 31, 20262,095.002,155.002,095.002,110.002,110.00-0.24%49,398
Mar 30, 20262,155.002,155.002,075.002,115.002,115.00-2.53%73,708
Mar 27, 20262,185.002,185.002,070.002,170.002,170.00-0.69%94,180
Mar 26, 20262,265.002,265.002,175.002,185.002,185.00-2.46%46,316
Mar 25, 20262,220.002,240.002,175.002,240.002,240.003.23%51,734
Mar 24, 20262,210.002,210.002,125.002,170.002,170.000.23%114,169
Mar 23, 20262,255.002,255.002,155.002,165.002,165.00-2.04%51,408
Mar 20, 20262,220.002,270.002,170.002,210.002,210.000.68%27,412
Mar 19, 20262,220.002,240.002,140.002,195.002,195.00-2.01%69,274
Mar 18, 20262,275.002,325.002,210.002,240.002,240.000.22%82,321
Mar 17, 20262,335.002,335.002,235.002,235.002,235.000.45%44,929
Mar 16, 20262,325.002,375.002,220.002,225.002,225.00-4.09%39,632
Mar 13, 20262,245.002,330.002,175.002,320.002,320.003.11%44,771
Mar 12, 20262,200.002,280.002,200.002,250.002,250.002.27%22,550
Mar 11, 20262,255.002,290.002,195.002,200.002,200.000.69%36,684
Mar 10, 20262,210.002,245.002,170.002,185.002,185.000.46%67,456
Mar 9, 20262,315.002,315.002,170.002,175.002,175.00-6.85%44,599
Mar 6, 20262,300.002,370.002,250.002,335.002,335.001.30%45,048
Mar 5, 20262,220.002,355.002,220.002,305.002,305.007.71%55,264
Mar 4, 20262,410.002,410.002,130.002,140.002,140.00-11.93%215,005
Mar 3, 20262,420.002,490.002,355.002,430.002,430.00-1.42%113,292
Feb 27, 20262,505.002,540.002,450.002,465.002,465.00-2.18%96,946
Feb 26, 20262,630.002,675.002,515.002,520.002,520.00-4.36%189,938
Feb 25, 20262,715.002,715.002,615.002,635.002,635.00-2.77%159,753
Feb 24, 20262,660.002,760.002,630.002,710.002,710.001.88%195,513
Feb 23, 20262,615.002,760.002,590.002,660.002,660.002.11%234,737
Feb 20, 20262,645.002,645.002,555.002,605.002,605.00-1.51%101,838
Feb 19, 20262,620.002,675.002,545.002,645.002,645.000.95%148,051
Feb 13, 20262,600.002,630.002,575.002,620.002,620.00-0.38%76,411
Feb 12, 20262,640.002,740.002,610.002,630.002,630.00-1.31%102,526
Feb 11, 20262,645.002,750.002,570.002,665.002,665.000.76%123,231
Feb 10, 20262,670.002,675.002,590.002,645.002,645.00-91,221
Feb 9, 20262,645.002,690.002,565.002,645.002,645.000.19%200,953
Feb 6, 20262,485.002,650.002,415.002,640.002,640.003.94%209,160
Feb 5, 20262,720.002,720.002,535.002,540.002,540.00-6.79%386,913
Feb 4, 20262,930.002,995.002,680.002,725.002,725.00-9.02%918,479
Feb 3, 20262,625.003,250.002,625.002,995.002,995.0016.54%2,757,212
Feb 2, 20262,545.002,605.002,435.002,570.002,570.001.38%112,951
Jan 30, 20262,580.002,680.002,505.002,535.002,535.00-1.74%108,293
Jan 29, 20262,605.002,620.002,505.002,580.002,580.00-0.77%91,596
Jan 28, 20262,470.002,655.002,470.002,600.002,600.005.48%264,478
Jan 27, 20262,405.002,500.002,380.002,465.002,465.001.86%77,163
Jan 26, 20262,435.002,490.002,400.002,420.002,420.00-0.62%56,179
Jan 23, 20262,455.002,495.002,420.002,435.002,435.00-0.81%90,987
Jan 22, 20262,490.002,490.002,385.002,455.002,455.000.61%91,244
Jan 21, 20262,430.002,460.002,355.002,440.002,440.000.41%112,859
Jan 20, 20262,400.002,460.002,385.002,430.002,430.000.41%50,912