Skip to main content
logo
NEXTURN&ROLLKOREA Co., Ltd (KOSDAQ:089140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,255.00
+45.00 (2.04%)
At close: Apr 24, 2026

NEXTURN&ROLLKOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,195.002,260.002,190.002,255.002,255.002.04%42,470
Apr 23, 20262,255.002,255.002,155.002,210.002,210.000.23%50,926
Apr 22, 20262,245.002,260.002,185.002,205.002,205.00-1.78%26,659
Apr 21, 20262,210.002,265.002,185.002,245.002,245.000.67%82,170
Apr 20, 20262,180.002,270.002,175.002,230.002,230.000.22%56,908
Apr 17, 20262,250.002,275.002,175.002,225.002,225.00-0.89%50,271
Apr 16, 20262,160.002,250.002,160.002,245.002,245.002.98%40,663
Apr 15, 20262,180.002,210.002,120.002,180.002,180.00-43,179
Apr 14, 20262,145.002,230.002,145.002,180.002,180.001.63%12,925
Apr 13, 20262,130.002,200.002,125.002,145.002,145.000.70%30,387
Apr 10, 20262,085.002,130.002,085.002,130.002,130.002.16%23,953
Apr 9, 20262,135.002,140.002,080.002,085.002,085.00-1.42%36,231
Apr 8, 20262,130.002,160.002,075.002,115.002,115.000.24%35,158
Apr 7, 20262,085.002,150.002,060.002,110.002,110.00-0.47%36,094
Apr 6, 20262,060.002,210.002,060.002,120.002,120.002.91%51,803
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