Next Biomedical Co.,Ltd. (KOSDAQ:389650)
South Korea · Delayed Price · Currency is KRW 53,000
-900 (-1.67%)
At close: Aug 6, 2025, 3:30 PM KST
Next Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 53,000.00 | 53,000.00 | 51,500.00 | 52,100.00 | - | -1.70% | 68,886 |
| Aug 6, 2025 | 52,500.00 | 53,900.00 | 52,400.00 | 53,000.00 | - | -1.67% | 49,990 |
| Aug 5, 2025 | 57,000.00 | 57,100.00 | 53,200.00 | 53,900.00 | - | 4.05% | 265,635 |
| Aug 4, 2025 | 52,100.00 | 53,000.00 | 50,800.00 | 51,800.00 | - | -0.58% | 76,970 |
| Aug 1, 2025 | 55,000.00 | 55,000.00 | 51,000.00 | 52,100.00 | - | -7.13% | 163,234 |
| Jul 31, 2025 | 55,000.00 | 56,800.00 | 54,900.00 | 56,100.00 | - | 0.18% | 89,824 |
| Jul 30, 2025 | 57,500.00 | 58,800.00 | 55,600.00 | 56,000.00 | - | -3.78% | 92,736 |
| Jul 29, 2025 | 59,800.00 | 59,900.00 | 56,700.00 | 58,200.00 | - | -1.36% | 126,294 |
| Jul 28, 2025 | 58,700.00 | 59,900.00 | 56,300.00 | 59,000.00 | - | 2.97% | 179,796 |
| Jul 25, 2025 | 52,600.00 | 58,000.00 | 51,500.00 | 57,300.00 | - | 8.11% | 224,425 |
| Jul 24, 2025 | 52,000.00 | 56,200.00 | 51,800.00 | 53,000.00 | - | 0.57% | 291,146 |
| Jul 23, 2025 | 49,400.00 | 54,400.00 | 49,000.00 | 52,700.00 | - | 12.49% | 364,793 |
| Jul 22, 2025 | 47,350.00 | 48,400.00 | 45,600.00 | 46,850.00 | - | -1.58% | 65,937 |
| Jul 21, 2025 | 48,350.00 | 48,650.00 | 46,700.00 | 47,600.00 | - | -2.26% | 64,603 |
| Jul 18, 2025 | 45,000.00 | 49,000.00 | 44,450.00 | 48,700.00 | - | 7.98% | 195,285 |
| Jul 17, 2025 | 44,300.00 | 45,350.00 | 43,350.00 | 45,100.00 | - | 2.73% | 58,888 |
| Jul 16, 2025 | 44,800.00 | 44,850.00 | 43,700.00 | 43,900.00 | - | -2.98% | 45,699 |
| Jul 15, 2025 | 44,250.00 | 45,300.00 | 43,800.00 | 45,250.00 | - | 2.26% | 36,630 |
| Jul 14, 2025 | 44,750.00 | 44,850.00 | 43,750.00 | 44,250.00 | - | -1.67% | 34,842 |
| Jul 11, 2025 | 43,700.00 | 45,600.00 | 43,500.00 | 45,000.00 | - | 2.97% | 54,686 |
| Jul 10, 2025 | 43,800.00 | 44,000.00 | 43,050.00 | 43,700.00 | - | 0.23% | 34,848 |
| Jul 9, 2025 | 45,550.00 | 45,550.00 | 42,850.00 | 43,600.00 | - | -3.65% | 130,854 |
| Jul 8, 2025 | 45,000.00 | 45,800.00 | 44,900.00 | 45,250.00 | - | -0.77% | 33,736 |
| Jul 7, 2025 | 44,950.00 | 45,850.00 | 43,750.00 | 45,600.00 | - | 1.56% | 33,048 |
| Jul 4, 2025 | 46,350.00 | 46,700.00 | 44,400.00 | 44,900.00 | - | -2.71% | 82,331 |
| Jul 3, 2025 | 46,450.00 | 46,950.00 | 45,850.00 | 46,150.00 | - | -0.11% | 41,178 |
| Jul 2, 2025 | 46,550.00 | 47,200.00 | 45,300.00 | 46,200.00 | - | -1.70% | 64,617 |
| Jul 1, 2025 | 47,800.00 | 47,800.00 | 46,500.00 | 47,000.00 | - | 0.97% | 56,556 |
| Jun 30, 2025 | 47,050.00 | 47,150.00 | 45,650.00 | 46,550.00 | - | -1.79% | 41,899 |
| Jun 27, 2025 | 46,900.00 | 48,900.00 | 45,600.00 | 47,400.00 | - | 2.27% | 98,053 |
| Jun 26, 2025 | 47,450.00 | 47,800.00 | 45,500.00 | 46,350.00 | - | -2.42% | 67,852 |
| Jun 25, 2025 | 46,200.00 | 49,600.00 | 45,750.00 | 47,500.00 | - | 2.81% | 179,815 |
| Jun 24, 2025 | 46,200.00 | 47,700.00 | 46,100.00 | 46,200.00 | - | 0.76% | 94,203 |
| Jun 23, 2025 | 44,900.00 | 46,450.00 | 44,100.00 | 45,850.00 | - | 2.12% | 96,902 |
| Jun 20, 2025 | 45,950.00 | 46,300.00 | 44,500.00 | 44,900.00 | - | -1.64% | 65,090 |
| Jun 19, 2025 | 45,100.00 | 46,350.00 | 44,800.00 | 45,650.00 | - | 1.56% | 54,300 |
| Jun 18, 2025 | 45,500.00 | 46,100.00 | 44,800.00 | 44,950.00 | - | -2.81% | 53,253 |
| Jun 17, 2025 | 47,000.00 | 47,000.00 | 45,250.00 | 46,250.00 | - | -0.11% | 76,737 |
| Jun 16, 2025 | 46,350.00 | 46,800.00 | 45,350.00 | 46,300.00 | - | -0.86% | 71,901 |
| Jun 13, 2025 | 47,800.00 | 47,800.00 | 44,550.00 | 46,700.00 | - | 0.43% | 115,850 |
| Jun 12, 2025 | 48,000.00 | 48,000.00 | 46,450.00 | 46,500.00 | - | -4.52% | 86,393 |
| Jun 11, 2025 | 44,650.00 | 48,900.00 | 44,300.00 | 48,700.00 | - | 11.19% | 220,980 |
| Jun 10, 2025 | 43,450.00 | 44,600.00 | 42,850.00 | 43,800.00 | - | 0.92% | 51,952 |
| Jun 9, 2025 | 43,800.00 | 44,050.00 | 42,500.00 | 43,400.00 | - | -0.91% | 66,836 |
| Jun 5, 2025 | 45,350.00 | 45,350.00 | 43,200.00 | 43,800.00 | - | -3.84% | 110,949 |
| Jun 4, 2025 | 45,150.00 | 46,750.00 | 44,950.00 | 45,550.00 | - | -0.44% | 82,236 |
| Jun 2, 2025 | 42,900.00 | 47,500.00 | 42,350.00 | 45,750.00 | - | 9.58% | 444,062 |
| May 30, 2025 | 41,450.00 | 41,900.00 | 41,000.00 | 41,750.00 | - | 1.09% | 30,968 |
| May 29, 2025 | 43,100.00 | 43,150.00 | 40,850.00 | 41,300.00 | - | -4.07% | 99,095 |
| May 28, 2025 | 44,450.00 | 45,000.00 | 42,750.00 | 43,050.00 | - | 1.06% | 110,924 |