Skip to main content
logo
NEXTURNBIOSCIENCE Co., Ltd. (KOSDAQ:089140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,580.00
-90.00 (-3.37%)
At close: Oct 2, 2025

NEXTURNBIOSCIENCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,560.002,575.002,470.002,485.002,485.00-3.68%130,967
Oct 2, 20252,725.002,730.002,550.002,580.002,580.00-3.37%238,483
Oct 1, 20252,465.002,690.002,445.002,670.002,670.009.65%442,628
Sep 30, 20252,400.002,750.002,390.002,435.002,435.002.53%964,741
Sep 29, 20252,435.002,435.002,370.002,375.002,375.00-1.25%40,561
Sep 26, 20252,515.002,520.002,370.002,405.002,405.00-4.18%100,701
Sep 25, 20252,430.002,540.002,410.002,510.002,510.003.29%122,583
Sep 24, 20252,360.002,430.002,340.002,430.002,430.002.97%73,457
Sep 23, 20252,385.002,385.002,330.002,360.002,360.00-37,246
Sep 22, 20252,370.002,415.002,345.002,360.002,360.00-0.42%40,540
Sep 19, 20252,385.002,405.002,365.002,370.002,370.00-1.04%37,909
Sep 18, 20252,385.002,450.002,370.002,395.002,395.000.84%59,008
Sep 17, 20252,385.002,410.002,365.002,375.002,375.00-1.25%43,359
Sep 16, 20252,405.002,425.002,375.002,405.002,405.000.42%45,124
Sep 15, 20252,390.002,415.002,375.002,395.002,395.001.05%26,191
Sep 12, 20252,390.002,400.002,360.002,370.002,370.00-0.84%39,301
Sep 11, 20252,395.002,425.002,350.002,390.002,390.00-0.21%41,521
Sep 10, 20252,355.002,410.002,350.002,395.002,395.001.70%38,699
Sep 9, 20252,405.002,405.002,330.002,355.002,355.00-0.42%35,910
Sep 8, 20252,395.002,400.002,340.002,365.002,365.00-40,789
Sep 5, 20252,400.002,445.002,365.002,365.002,365.00-1.05%35,884
Sep 4, 20252,385.002,455.002,365.002,390.002,390.001.49%75,877
Sep 3, 20252,375.002,415.002,320.002,355.002,355.00-1.26%34,011
Sep 2, 20252,345.002,390.002,310.002,385.002,385.001.27%64,061
Sep 1, 20252,430.002,435.002,352.002,355.002,355.00-1.46%51,742
Aug 29, 20252,375.002,390.002,315.002,390.002,390.001.49%52,804
Aug 28, 20252,380.002,390.002,340.002,355.002,355.00-1.05%36,331
Aug 27, 20252,380.002,400.002,325.002,380.002,380.000.85%26,343
Aug 26, 20252,430.002,430.002,350.002,360.002,360.00-2.88%40,482
Aug 25, 20252,370.002,440.002,350.002,430.002,430.003.62%50,795
Aug 22, 20252,350.002,375.002,325.002,345.002,345.000.21%31,201
Aug 21, 20252,330.002,445.002,330.002,340.002,340.000.43%36,809
Aug 20, 20252,370.002,380.002,310.002,330.002,330.00-1.69%56,244
Aug 19, 20252,385.002,430.002,350.002,370.002,370.00-1.25%46,217
Aug 18, 20252,385.002,500.002,385.002,400.002,400.001.05%134,139
Aug 14, 20252,350.002,470.002,345.002,375.002,375.00-0.21%72,964
Aug 13, 20252,370.002,390.002,345.002,380.002,380.000.42%28,957
Aug 12, 20252,385.002,400.002,360.002,370.002,370.00-0.63%24,893
Aug 11, 20252,385.002,400.002,340.002,385.002,385.00-42,683
Aug 8, 20252,405.002,430.002,345.002,385.002,385.00-0.83%39,414
Aug 7, 20252,405.002,435.002,310.002,405.002,405.00-76,874
Aug 6, 20252,410.002,435.002,375.002,405.002,405.00-0.21%19,160
Aug 5, 20252,335.002,450.002,335.002,410.002,410.002.12%40,043
Aug 4, 20252,280.002,365.002,260.002,360.002,360.003.96%36,423
Aug 1, 20252,415.002,420.002,255.002,270.002,270.00-7.35%235,782
Jul 31, 20252,410.002,470.002,405.002,450.002,450.000.82%60,410
Jul 30, 20252,430.002,470.002,380.002,430.002,430.001.25%45,310
Jul 29, 20252,430.002,430.002,360.002,400.002,400.000.42%15,711
Jul 28, 20252,470.002,480.002,350.002,390.002,390.00-0.83%94,150
Jul 25, 20252,575.002,575.002,410.002,410.002,410.00-5.12%157,498