Next Biomedical Co.,Ltd. (KOSDAQ:389650)
South Korea · Delayed Price · Currency is KRW 72,400
-3,600 (-4.74%)
At close: Feb 6, 2026
Next Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 72,300.00 | 74,000.00 | 69,600.00 | 72,400.00 | 72,400.00 | -4.74% | 132,349 |
| Feb 5, 2026 | 80,700.00 | 81,000.00 | 75,900.00 | 76,000.00 | 76,000.00 | -2.94% | 82,246 |
| Feb 4, 2026 | 81,200.00 | 84,000.00 | 77,800.00 | 78,300.00 | 78,300.00 | -2.49% | 139,075 |
| Feb 3, 2026 | 74,300.00 | 81,300.00 | 73,700.00 | 80,300.00 | 80,300.00 | 10.76% | 169,145 |
| Feb 2, 2026 | 74,300.00 | 76,600.00 | 71,700.00 | 72,500.00 | 72,500.00 | -4.23% | 91,464 |
| Jan 30, 2026 | 77,500.00 | 78,700.00 | 73,400.00 | 75,700.00 | 75,700.00 | - | 160,346 |
| Jan 29, 2026 | 75,400.00 | 76,200.00 | 72,500.00 | 75,700.00 | 75,700.00 | -0.26% | 132,002 |
| Jan 28, 2026 | 79,200.00 | 79,200.00 | 74,500.00 | 75,900.00 | 75,900.00 | -3.44% | 189,322 |
| Jan 27, 2026 | 79,700.00 | 82,500.00 | 78,100.00 | 78,600.00 | 78,600.00 | -3.20% | 128,403 |
| Jan 26, 2026 | 79,000.00 | 82,000.00 | 77,700.00 | 81,200.00 | 81,200.00 | 3.84% | 181,584 |
| Jan 23, 2026 | 74,500.00 | 78,200.00 | 74,500.00 | 78,200.00 | 78,200.00 | 4.55% | 112,202 |
| Jan 22, 2026 | 73,300.00 | 76,000.00 | 71,200.00 | 74,800.00 | 74,800.00 | 4.62% | 166,217 |
| Jan 21, 2026 | 76,300.00 | 76,400.00 | 69,800.00 | 71,500.00 | 71,500.00 | -7.86% | 294,502 |
| Jan 20, 2026 | 77,800.00 | 80,300.00 | 77,300.00 | 77,600.00 | 77,600.00 | -1.40% | 100,369 |
| Jan 19, 2026 | 80,000.00 | 80,700.00 | 78,200.00 | 78,700.00 | 78,700.00 | -2.72% | 102,795 |
| Jan 16, 2026 | 80,900.00 | 83,500.00 | 78,700.00 | 80,900.00 | 80,900.00 | -1.34% | 147,768 |
| Jan 15, 2026 | 82,900.00 | 83,100.00 | 80,500.00 | 82,000.00 | 82,000.00 | -1.20% | 114,150 |
| Jan 14, 2026 | 84,900.00 | 85,800.00 | 81,800.00 | 83,000.00 | 83,000.00 | 0.73% | 108,988 |
| Jan 13, 2026 | 85,600.00 | 86,700.00 | 81,000.00 | 82,400.00 | 82,400.00 | -5.18% | 203,521 |
| Jan 12, 2026 | 88,300.00 | 88,800.00 | 84,500.00 | 86,900.00 | 86,900.00 | -3.23% | 144,471 |
| Jan 9, 2026 | 92,600.00 | 97,500.00 | 88,000.00 | 89,800.00 | 89,800.00 | - | 212,078 |
| Jan 8, 2026 | 89,000.00 | 90,900.00 | 87,900.00 | 89,800.00 | 89,800.00 | 2.05% | 87,855 |
| Jan 7, 2026 | 90,200.00 | 91,500.00 | 86,800.00 | 88,000.00 | 88,000.00 | -2.55% | 108,496 |
| Jan 6, 2026 | 91,700.00 | 93,000.00 | 88,600.00 | 90,300.00 | 90,300.00 | -1.53% | 116,670 |
| Jan 5, 2026 | 81,900.00 | 92,000.00 | 80,000.00 | 91,700.00 | 91,700.00 | 11.29% | 241,081 |
| Jan 2, 2026 | 90,500.00 | 91,000.00 | 81,300.00 | 82,400.00 | 82,400.00 | -7.83% | 171,448 |
| Dec 30, 2025 | 88,700.00 | 89,600.00 | 86,700.00 | 89,400.00 | 89,400.00 | 1.94% | 86,932 |
| Dec 29, 2025 | 89,300.00 | 89,400.00 | 86,100.00 | 87,700.00 | 87,700.00 | 0.23% | 100,982 |
| Dec 26, 2025 | 83,200.00 | 88,000.00 | 81,400.00 | 87,500.00 | 87,500.00 | 4.79% | 121,473 |
| Dec 24, 2025 | 83,700.00 | 84,700.00 | 82,400.00 | 83,500.00 | 83,500.00 | -0.60% | 63,159 |
| Dec 23, 2025 | 84,500.00 | 84,600.00 | 82,100.00 | 84,000.00 | 84,000.00 | -0.12% | 51,219 |
| Dec 22, 2025 | 85,100.00 | 86,600.00 | 83,000.00 | 84,100.00 | 84,100.00 | 0.24% | 73,573 |
| Dec 19, 2025 | 81,900.00 | 88,400.00 | 80,900.00 | 83,900.00 | 83,900.00 | 2.82% | 142,682 |
| Dec 18, 2025 | 77,900.00 | 85,100.00 | 77,800.00 | 81,600.00 | 81,600.00 | 1.62% | 101,117 |
| Dec 17, 2025 | 90,900.00 | 90,900.00 | 80,200.00 | 80,300.00 | 80,300.00 | -9.27% | 228,659 |
| Dec 16, 2025 | 87,200.00 | 91,200.00 | 85,300.00 | 88,500.00 | 88,500.00 | 4.12% | 209,828 |
| Dec 15, 2025 | 85,800.00 | 87,100.00 | 83,900.00 | 85,000.00 | 85,000.00 | -1.16% | 73,229 |
| Dec 12, 2025 | 88,700.00 | 89,400.00 | 83,500.00 | 86,000.00 | 86,000.00 | -2.60% | 134,903 |
| Dec 11, 2025 | 90,700.00 | 91,200.00 | 87,300.00 | 88,300.00 | 88,300.00 | -1.34% | 108,242 |
| Dec 10, 2025 | 89,500.00 | 91,600.00 | 87,700.00 | 89,500.00 | 89,500.00 | -0.67% | 116,373 |
| Dec 9, 2025 | 93,500.00 | 93,600.00 | 89,500.00 | 90,100.00 | 90,100.00 | -0.55% | 85,040 |
| Dec 8, 2025 | 91,800.00 | 95,200.00 | 90,000.00 | 90,600.00 | 90,600.00 | 2.37% | 202,323 |
| Dec 5, 2025 | 96,400.00 | 96,500.00 | 88,200.00 | 88,500.00 | 88,500.00 | -9.69% | 345,970 |
| Dec 4, 2025 | 97,100.00 | 101,000.00 | 95,000.00 | 98,000.00 | 98,000.00 | 3.48% | 176,492 |
| Dec 3, 2025 | 94,500.00 | 97,400.00 | 92,500.00 | 94,700.00 | 94,700.00 | 1.72% | 160,341 |
| Dec 2, 2025 | 87,600.00 | 94,000.00 | 87,300.00 | 93,100.00 | 93,100.00 | 4.61% | 232,535 |
| Dec 1, 2025 | 85,400.00 | 91,100.00 | 83,000.00 | 89,000.00 | 89,000.00 | 4.22% | 213,888 |
| Nov 28, 2025 | 80,600.00 | 86,100.00 | 78,600.00 | 85,400.00 | 85,400.00 | 3.14% | 301,216 |
| Nov 27, 2025 | 81,500.00 | 89,600.00 | 78,700.00 | 82,800.00 | 82,800.00 | 7.95% | 592,508 |
| Nov 26, 2025 | 71,700.00 | 78,000.00 | 69,900.00 | 76,700.00 | 76,700.00 | 8.95% | 251,514 |