Skip to main content
logo
NEXTURN&ROLLKOREA Co., Ltd (KOSDAQ:089140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,370.00
-90.00 (-3.66%)
At close: Jun 5, 2026

NEXTURN&ROLLKOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,420.002,540.002,180.002,370.002,370.00-3.66%271,372
Jun 4, 20262,000.002,545.002,000.002,460.002,460.0022.08%428,348
Jun 2, 20262,065.002,130.001,976.002,015.002,015.00-3.13%116,939
Jun 1, 20262,265.002,270.002,065.002,080.002,080.00-8.17%249,781
May 29, 20262,460.002,460.002,245.002,265.002,265.00-7.55%176,135
May 28, 20262,415.002,530.002,335.002,450.002,450.001.45%301,749
May 27, 20262,575.002,700.002,355.002,415.002,415.00-5.85%498,166
May 26, 20262,765.002,810.002,520.002,565.002,565.00-5.52%787,244
May 22, 20262,270.002,940.002,270.002,715.002,715.0019.60%2,544,006
May 21, 20262,230.002,335.002,200.002,270.002,270.003.18%142,879
May 20, 20262,330.002,340.002,100.002,200.002,200.00-3.51%156,458
May 19, 20262,260.002,445.002,200.002,280.002,280.001.79%343,402
May 18, 20262,045.002,340.002,040.002,240.002,240.009.54%631,729
May 15, 20262,135.002,200.002,045.002,045.002,045.00-4.22%91,686
May 14, 20262,280.002,300.002,115.002,135.002,135.00-5.95%138,640
May 13, 20262,005.002,335.001,986.002,270.002,270.0013.22%507,238
May 12, 20262,070.002,075.001,966.002,005.002,005.00-3.14%122,464
May 11, 20262,145.002,145.002,070.002,070.002,070.00-3.72%103,542
May 8, 20262,155.002,165.002,110.002,150.002,150.00-0.92%29,497
May 7, 20262,135.002,190.002,110.002,170.002,170.001.64%52,800
May 6, 20262,225.002,230.002,125.002,135.002,135.00-4.04%108,329
May 4, 20262,215.002,245.002,185.002,225.002,225.000.45%52,681
Apr 30, 20262,220.002,270.002,180.002,215.002,215.00-0.89%37,086
Apr 29, 20262,200.002,250.002,195.002,235.002,235.001.13%30,920
Apr 28, 20262,240.002,245.002,205.002,210.002,210.00-1.34%35,512
Apr 27, 20262,230.002,300.002,230.002,240.002,240.00-0.67%61,989
Apr 24, 20262,195.002,260.002,190.002,255.002,255.002.04%42,559
Apr 23, 20262,255.002,255.002,155.002,210.002,210.000.23%50,945
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%50,376
Apr 16, 20262,160.002,250.002,160.002,245.002,245.002.98%40,718
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%12,932
Apr 13, 20262,130.002,200.002,125.002,145.002,145.000.70%30,396
Apr 10, 20262,085.002,130.002,085.002,130.002,130.002.16%27,456
Apr 9, 20262,135.002,140.002,080.002,085.002,085.00-1.42%36,236
Apr 8, 20262,130.002,160.002,075.002,115.002,115.000.24%35,160
Apr 7, 20262,085.002,150.002,060.002,110.002,110.00-0.47%36,095
Apr 6, 20262,060.002,210.002,060.002,120.002,120.002.91%51,804
Apr 3, 20262,085.002,140.002,060.002,060.002,060.00-0.96%33,771
Apr 2, 20262,150.002,245.002,070.002,080.002,080.00-4.15%79,647
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%94,288
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%114,180