Next Biomedical Co.,Ltd. (KOSDAQ:389650)
South Korea · Delayed Price · Currency is KRW 89,400
+1,700 (1.94%)
At close: Dec 30, 2025
Next Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 71,200.00 | 72,800.00 | 69,600.00 | 70,400.00 | 70,400.00 | -1.12% | 103,301 |
| Nov 24, 2025 | 74,400.00 | 76,000.00 | 70,000.00 | 71,200.00 | 71,200.00 | 0.56% | 271,681 |
| Nov 21, 2025 | 65,800.00 | 71,400.00 | 64,200.00 | 70,800.00 | 70,800.00 | 3.51% | 240,770 |
| Nov 20, 2025 | 65,000.00 | 68,500.00 | 64,300.00 | 68,400.00 | 68,400.00 | 6.21% | 143,262 |
| Nov 19, 2025 | 64,300.00 | 67,000.00 | 61,500.00 | 64,400.00 | 64,400.00 | 2.06% | 122,568 |
| Nov 18, 2025 | 65,200.00 | 66,600.00 | 62,600.00 | 63,100.00 | 63,100.00 | -0.16% | 137,444 |
| Nov 17, 2025 | 62,900.00 | 65,200.00 | 62,500.00 | 63,200.00 | 63,200.00 | 1.12% | 67,657 |
| Nov 14, 2025 | 62,600.00 | 66,500.00 | 61,900.00 | 62,500.00 | 62,500.00 | -2.19% | 127,429 |
| Nov 13, 2025 | 62,000.00 | 64,600.00 | 61,100.00 | 63,900.00 | 63,900.00 | 2.57% | 103,709 |
| Nov 12, 2025 | 59,000.00 | 63,300.00 | 58,200.00 | 62,300.00 | 62,300.00 | 7.41% | 134,365 |
| Nov 11, 2025 | 58,500.00 | 59,700.00 | 57,300.00 | 58,000.00 | 58,000.00 | -1.02% | 69,467 |
| Nov 10, 2025 | 61,300.00 | 61,700.00 | 57,400.00 | 58,600.00 | 58,600.00 | -3.62% | 208,813 |
| Nov 7, 2025 | 63,700.00 | 64,300.00 | 59,400.00 | 60,800.00 | 60,800.00 | -6.03% | 130,007 |
| Nov 6, 2025 | 62,000.00 | 66,100.00 | 60,100.00 | 64,700.00 | 64,700.00 | 6.24% | 147,615 |
| Nov 5, 2025 | 62,800.00 | 62,800.00 | 59,500.00 | 60,900.00 | 60,900.00 | -2.09% | 96,826 |
| Nov 4, 2025 | 60,300.00 | 62,900.00 | 58,400.00 | 62,200.00 | 62,200.00 | 4.01% | 187,421 |
| Nov 3, 2025 | 61,000.00 | 61,800.00 | 59,100.00 | 59,800.00 | 59,800.00 | -1.16% | 63,280 |
| Oct 31, 2025 | 60,300.00 | 61,800.00 | 59,400.00 | 60,500.00 | 60,500.00 | 1.17% | 75,138 |
| Oct 30, 2025 | 61,900.00 | 61,900.00 | 59,100.00 | 59,800.00 | 59,800.00 | -2.29% | 89,842 |
| Oct 29, 2025 | 63,700.00 | 63,700.00 | 60,500.00 | 61,200.00 | 61,200.00 | -3.47% | 65,114 |
| Oct 28, 2025 | 64,000.00 | 65,100.00 | 62,600.00 | 63,400.00 | 63,400.00 | 1.28% | 69,866 |
| Oct 27, 2025 | 60,300.00 | 63,000.00 | 59,800.00 | 62,600.00 | 62,600.00 | 3.64% | 62,367 |
| Oct 24, 2025 | 61,300.00 | 61,800.00 | 59,900.00 | 60,400.00 | 60,400.00 | -3.05% | 82,924 |
| Oct 23, 2025 | 64,300.00 | 64,900.00 | 61,500.00 | 62,300.00 | 62,300.00 | -3.11% | 58,887 |
| Oct 22, 2025 | 63,000.00 | 65,700.00 | 61,400.00 | 64,300.00 | 64,300.00 | 2.72% | 61,463 |
| Oct 21, 2025 | 64,700.00 | 64,700.00 | 61,500.00 | 62,600.00 | 62,600.00 | -2.80% | 127,538 |