NEXTURN&ROLLKOREA Co., Ltd (KOSDAQ:089140)
South Korea · Delayed Price · Currency is KRW 1,982.00
-33.00 (-1.64%)
At close: Nov 6, 2026
NEXTURN&ROLLKOREA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,993.00 | 2,015.00 | 1,920.00 | 1,982.00 | 1,982.00 | -1.64% | 33,365 |
| Nov 5, 2026 | 2,025.00 | 2,050.00 | 1,963.00 | 2,015.00 | 2,015.00 | 0.50% | 53,128 |
| Nov 4, 2026 | 1,950.00 | 2,035.00 | 1,940.00 | 2,005.00 | 2,005.00 | 1.26% | 49,146 |
| Nov 3, 2026 | 2,005.00 | 2,005.00 | 1,915.00 | 1,980.00 | 1,980.00 | -0.45% | 28,027 |
| Nov 2, 2026 | 1,950.00 | 2,025.00 | 1,950.00 | 1,989.00 | 1,989.00 | -1.29% | 19,039 |
| Oct 30, 2026 | 2,010.00 | 2,065.00 | 1,935.00 | 2,015.00 | 2,015.00 | -0.98% | 32,878 |
| Oct 29, 2026 | 2,095.00 | 2,105.00 | 1,970.00 | 2,035.00 | 2,035.00 | -3.10% | 62,034 |
| Oct 28, 2026 | 2,130.00 | 2,150.00 | 2,050.00 | 2,100.00 | 2,100.00 | 2.44% | 21,529 |
| Oct 27, 2026 | 2,110.00 | 2,130.00 | 2,030.00 | 2,050.00 | 2,050.00 | -2.84% | 17,396 |
| Oct 26, 2026 | 2,110.00 | 2,130.00 | 2,025.00 | 2,110.00 | 2,110.00 | 1.69% | 34,052 |
| Oct 23, 2026 | 2,010.00 | 2,100.00 | 1,997.00 | 2,075.00 | 2,075.00 | 3.23% | 50,002 |
| Oct 22, 2026 | 2,155.00 | 2,165.00 | 2,010.00 | 2,010.00 | 2,010.00 | -4.06% | 46,546 |
| Oct 21, 2026 | 2,090.00 | 2,140.00 | 2,060.00 | 2,095.00 | 2,095.00 | 0.24% | 35,424 |
| Oct 20, 2026 | 2,130.00 | 2,200.00 | 2,085.00 | 2,090.00 | 2,090.00 | -2.79% | 56,413 |
| Oct 19, 2026 | 2,140.00 | 2,170.00 | 2,100.00 | 2,150.00 | 2,150.00 | 0.47% | 17,282 |
| Oct 16, 2026 | 2,085.00 | 2,200.00 | 2,085.00 | 2,140.00 | 2,140.00 | 1.90% | 21,655 |
| Oct 15, 2026 | 2,165.00 | 2,185.00 | 2,020.00 | 2,100.00 | 2,100.00 | -3.89% | 94,144 |
| Oct 14, 2026 | 2,185.00 | 2,245.00 | 2,150.00 | 2,185.00 | 2,185.00 | -0.68% | 24,317 |
| Oct 13, 2026 | 2,300.00 | 2,315.00 | 2,200.00 | 2,200.00 | 2,200.00 | -5.58% | 49,705 |
| Oct 12, 2026 | 2,285.00 | 2,350.00 | 2,285.00 | 2,330.00 | 2,330.00 | 2.42% | 44,492 |
| Oct 8, 2026 | 2,300.00 | 2,370.00 | 2,275.00 | 2,275.00 | 2,275.00 | -3.19% | 52,466 |
| Oct 7, 2026 | 2,310.00 | 2,385.00 | 2,300.00 | 2,350.00 | 2,350.00 | 1.29% | 138,613 |
| Oct 6, 2026 | 2,160.00 | 2,420.00 | 2,150.00 | 2,320.00 | 2,320.00 | 7.41% | 306,311 |
| Oct 2, 2026 | 2,080.00 | 2,165.00 | 2,065.00 | 2,160.00 | 2,160.00 | 2.37% | 41,993 |
| Oct 1, 2026 | 2,075.00 | 2,120.00 | 2,055.00 | 2,110.00 | 2,110.00 | 1.69% | 29,899 |
| Sep 30, 2026 | 2,045.00 | 2,100.00 | 2,045.00 | 2,075.00 | 2,075.00 | 1.22% | 6,173 |
| Sep 29, 2026 | 2,125.00 | 2,125.00 | 2,050.00 | 2,050.00 | 2,050.00 | -3.53% | 18,956 |
| Sep 28, 2026 | 2,105.00 | 2,130.00 | 2,065.00 | 2,125.00 | 2,125.00 | 0.95% | 18,427 |
| Sep 23, 2026 | 2,120.00 | 2,120.00 | 2,070.00 | 2,105.00 | 2,105.00 | -0.24% | 11,814 |
| Sep 22, 2026 | 2,155.00 | 2,155.00 | 2,105.00 | 2,110.00 | 2,110.00 | -2.09% | 15,695 |
| Sep 21, 2026 | 2,070.00 | 2,165.00 | 2,070.00 | 2,155.00 | 2,155.00 | 3.36% | 62,664 |
| Sep 18, 2026 | 2,080.00 | 2,150.00 | 2,045.00 | 2,085.00 | 2,085.00 | 0.48% | 22,005 |
| Sep 17, 2026 | 2,075.00 | 2,140.00 | 2,025.00 | 2,075.00 | 2,075.00 | - | 30,191 |
| Sep 16, 2026 | 2,035.00 | 2,105.00 | 2,035.00 | 2,075.00 | 2,075.00 | 1.22% | 46,725 |
| Sep 15, 2026 | 2,085.00 | 2,105.00 | 2,030.00 | 2,050.00 | 2,050.00 | -1.68% | 36,499 |
| Sep 14, 2026 | 2,095.00 | 2,100.00 | 2,050.00 | 2,085.00 | 2,085.00 | -0.48% | 40,453 |
| Sep 11, 2026 | 2,095.00 | 2,100.00 | 2,060.00 | 2,095.00 | 2,095.00 | - | 11,512 |
| Sep 10, 2026 | 2,095.00 | 2,100.00 | 2,060.00 | 2,095.00 | 2,095.00 | - | 19,100 |
| Sep 9, 2026 | 2,055.00 | 2,110.00 | 2,015.00 | 2,095.00 | 2,095.00 | 0.96% | 73,734 |
| Sep 8, 2026 | 2,155.00 | 2,155.00 | 2,070.00 | 2,075.00 | 2,075.00 | -2.12% | 36,059 |
| Sep 7, 2026 | 2,175.00 | 2,175.00 | 2,080.00 | 2,120.00 | 2,120.00 | -0.47% | 28,390 |
| Sep 4, 2026 | 2,120.00 | 2,155.00 | 2,105.00 | 2,130.00 | 2,130.00 | 0.24% | 26,599 |
| Sep 3, 2026 | 2,120.00 | 2,175.00 | 2,080.00 | 2,125.00 | 2,125.00 | 0.24% | 30,463 |
| Sep 2, 2026 | 2,150.00 | 2,195.00 | 2,120.00 | 2,120.00 | 2,120.00 | -2.53% | 29,961 |
| Sep 1, 2026 | 2,105.00 | 2,195.00 | 2,070.00 | 2,175.00 | 2,175.00 | 4.32% | 62,536 |
| Aug 31, 2026 | 2,090.00 | 2,110.00 | 2,035.00 | 2,085.00 | 2,085.00 | -0.24% | 33,603 |
| Aug 28, 2026 | 2,155.00 | 2,155.00 | 2,050.00 | 2,090.00 | 2,090.00 | -0.71% | 59,295 |
| Aug 27, 2026 | 2,095.00 | 2,190.00 | 2,080.00 | 2,105.00 | 2,105.00 | 1.20% | 92,167 |
| Aug 26, 2026 | 2,205.00 | 2,205.00 | 2,075.00 | 2,080.00 | 2,080.00 | -3.93% | 81,002 |
| Aug 25, 2026 | 2,105.00 | 2,180.00 | 2,045.00 | 2,165.00 | 2,165.00 | 3.10% | 110,798 |