Skip to main content
logo
NEXTURN&ROLLKOREA Co., Ltd (KOSDAQ:089140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,125.00
+5.00 (0.24%)
At close: Sep 3, 2026

NEXTURN&ROLLKOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20262,120.002,175.002,080.002,125.002,125.000.24%30,463
Sep 2, 20262,150.002,195.002,120.002,120.002,120.00-2.53%29,961
Sep 1, 20262,105.002,195.002,070.002,175.002,175.004.32%62,536
Aug 31, 20262,090.002,110.002,035.002,085.002,085.00-0.24%33,603
Aug 28, 20262,155.002,155.002,050.002,090.002,090.00-0.71%59,295
Aug 27, 20262,095.002,190.002,080.002,105.002,105.001.20%92,167
Aug 26, 20262,205.002,205.002,075.002,080.002,080.00-3.93%81,002
Aug 25, 20262,105.002,180.002,045.002,165.002,165.003.10%110,798
Aug 24, 20262,135.002,200.002,090.002,100.002,100.00-1.41%108,762
Aug 21, 20262,260.002,260.002,100.002,130.002,130.00-6.37%139,729
Aug 20, 20262,340.002,350.002,245.002,275.002,275.00-3.40%90,553
Aug 19, 20262,465.002,465.002,280.002,355.002,355.00-5.04%116,439
Aug 18, 20262,425.002,580.002,390.002,480.002,480.002.69%301,368
Aug 14, 20262,390.002,535.002,380.002,415.002,415.00-0.21%56,527
Aug 13, 20262,370.002,500.002,355.002,420.002,420.001.47%101,399
Aug 12, 20262,390.002,400.002,350.002,385.002,385.00-0.21%24,495
Aug 11, 20262,305.002,390.002,270.002,390.002,390.003.02%39,759
Aug 10, 20262,230.002,385.002,230.002,320.002,320.004.04%51,376
Aug 7, 20262,260.002,315.002,180.002,230.002,230.00-1.11%27,847
Aug 6, 20262,305.002,305.002,220.002,255.002,255.00-2.80%10,621
Aug 5, 20262,305.002,370.002,240.002,320.002,320.002.20%36,191
Aug 4, 20262,145.002,320.002,145.002,270.002,270.005.09%49,990
Aug 3, 20262,135.002,200.002,045.002,160.002,160.000.47%44,642
Jul 31, 20262,090.002,215.002,035.002,150.002,150.006.97%66,369
Jul 30, 20262,050.002,170.002,005.002,010.002,010.00-1.95%65,954
Jul 29, 20262,115.002,155.001,999.002,050.002,050.00-3.07%243,486
Jul 28, 20262,385.002,385.002,090.002,115.002,115.00-11.13%148,578
Jul 27, 20262,295.002,395.002,245.002,380.002,380.004.85%51,560
Jul 24, 20262,290.002,320.002,225.002,270.002,270.00-1.52%74,636
Jul 23, 20262,290.002,305.002,200.002,305.002,305.003.36%59,235
Jul 22, 20262,150.002,285.002,120.002,230.002,230.003.72%86,708
Jul 21, 20262,070.002,200.002,055.002,150.002,150.002.38%165,914
Jul 20, 20262,135.002,240.002,095.002,100.002,100.00-3.89%44,384
Jul 16, 20262,200.002,230.002,160.002,185.002,185.00-1.80%32,128
Jul 15, 20262,190.002,265.002,175.002,225.002,225.002.06%64,291
Jul 14, 20262,120.002,200.002,090.002,180.002,180.002.59%56,791
Jul 13, 20262,145.002,215.002,095.002,125.002,125.000.24%92,394
Jul 10, 20262,190.002,190.002,075.002,120.002,120.00-0.93%41,402
Jul 9, 20262,130.002,210.002,055.002,140.002,140.001.66%97,313
Jul 8, 20262,135.002,195.002,095.002,105.002,105.00-2.09%46,166
Jul 7, 20262,280.002,345.002,100.002,150.002,150.00-6.52%162,325
Jul 6, 20262,375.002,410.002,270.002,300.002,300.00-3.16%102,104
Jul 3, 20262,400.002,400.002,245.002,375.002,375.00-0.21%79,829
Jul 2, 20262,615.002,630.002,360.002,380.002,380.00-9.85%181,357
Jul 1, 20262,565.002,735.002,540.002,640.002,640.002.92%287,300
Jun 30, 20262,250.002,755.002,205.002,565.002,565.0015.54%722,661
Jun 29, 20262,200.002,267.002,145.002,220.002,220.000.91%65,644
Jun 26, 20262,280.002,280.002,110.002,200.002,200.00-3.93%74,154
Jun 25, 20262,205.002,480.002,200.002,290.002,290.004.09%218,200
Jun 24, 20261,962.002,495.001,944.002,200.002,200.0012.24%602,592