Next Biomedical Co.,Ltd. (KOSDAQ:389650)
South Korea · Delayed Price · Currency is KRW 38,900
-2,050 (-5.01%)
At close: Jun 10, 2026
Next Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 39,100.00 | 41,850.00 | 38,150.00 | 40,950.00 | 40,950.00 | 3.67% | 61,031 |
| Jun 8, 2026 | 39,900.00 | 44,000.00 | 39,050.00 | 39,500.00 | 39,500.00 | -17.02% | 105,553 |
| Jun 5, 2026 | 42,900.00 | 51,700.00 | 42,550.00 | 47,600.00 | 47,600.00 | 13.74% | 212,993 |
| Jun 4, 2026 | 41,500.00 | 44,400.00 | 41,500.00 | 41,850.00 | 41,850.00 | -1.53% | 70,328 |
| Jun 2, 2026 | 40,000.00 | 44,450.00 | 37,500.00 | 42,500.00 | 42,500.00 | 4.17% | 113,534 |
| Jun 1, 2026 | 41,950.00 | 43,850.00 | 39,800.00 | 40,800.00 | 40,800.00 | -2.04% | 73,648 |
| May 29, 2026 | 44,800.00 | 44,800.00 | 40,300.00 | 41,650.00 | 41,650.00 | -5.13% | 104,443 |
| May 28, 2026 | 44,750.00 | 45,000.00 | 42,450.00 | 43,900.00 | 43,900.00 | -2.77% | 70,199 |
| May 27, 2026 | 45,400.00 | 46,850.00 | 43,600.00 | 45,150.00 | 45,150.00 | -3.11% | 76,473 |
| May 26, 2026 | 49,700.00 | 49,800.00 | 45,600.00 | 46,600.00 | 46,600.00 | -3.82% | 74,280 |
| May 22, 2026 | 46,050.00 | 50,500.00 | 46,050.00 | 48,450.00 | 48,450.00 | 5.33% | 81,303 |
| May 21, 2026 | 47,600.00 | 49,250.00 | 45,450.00 | 46,000.00 | 46,000.00 | -2.13% | 47,499 |
| May 20, 2026 | 47,300.00 | 48,700.00 | 43,900.00 | 47,000.00 | 47,000.00 | -2.79% | 47,263 |
| May 19, 2026 | 47,000.00 | 48,850.00 | 44,950.00 | 48,350.00 | 48,350.00 | 2.55% | 84,598 |
| May 18, 2026 | 50,800.00 | 50,900.00 | 44,450.00 | 47,150.00 | 47,150.00 | -11.21% | 144,679 |
| May 15, 2026 | 55,600.00 | 55,900.00 | 51,900.00 | 53,100.00 | 53,100.00 | -4.32% | 60,589 |
| May 14, 2026 | 53,900.00 | 56,100.00 | 52,600.00 | 55,500.00 | 55,500.00 | 1.46% | 56,318 |
| May 13, 2026 | 56,100.00 | 57,400.00 | 54,000.00 | 54,700.00 | 54,700.00 | - | 55,951 |
| May 12, 2026 | 55,000.00 | 57,000.00 | 53,500.00 | 54,700.00 | 54,700.00 | -5.03% | 72,228 |
| May 11, 2026 | 55,100.00 | 57,800.00 | 52,800.00 | 57,600.00 | 57,600.00 | 3.23% | 109,393 |
| May 8, 2026 | 56,300.00 | 57,900.00 | 54,900.00 | 55,800.00 | 55,800.00 | -1.06% | 55,910 |
| May 7, 2026 | 58,000.00 | 59,100.00 | 55,800.00 | 56,400.00 | 56,400.00 | -2.59% | 72,731 |
| May 6, 2026 | 59,500.00 | 60,000.00 | 57,600.00 | 57,900.00 | 57,900.00 | -4.30% | 80,270 |
| May 4, 2026 | 60,300.00 | 61,400.00 | 59,500.00 | 60,500.00 | 60,500.00 | 1.68% | 44,289 |
| Apr 30, 2026 | 60,500.00 | 60,900.00 | 58,100.00 | 59,500.00 | 59,500.00 | 0.17% | 76,071 |
| Apr 29, 2026 | 60,500.00 | 62,000.00 | 59,300.00 | 59,400.00 | 59,400.00 | -2.14% | 72,307 |
| Apr 28, 2026 | 62,900.00 | 62,900.00 | 60,600.00 | 60,700.00 | 60,700.00 | -4.71% | 68,839 |
| Apr 27, 2026 | 62,400.00 | 64,000.00 | 61,600.00 | 63,700.00 | 63,700.00 | 1.92% | 56,329 |
| Apr 24, 2026 | 61,900.00 | 62,700.00 | 60,600.00 | 62,500.00 | 62,500.00 | 1.13% | 42,156 |
| Apr 23, 2026 | 61,700.00 | 62,800.00 | 60,500.00 | 61,800.00 | 61,800.00 | 1.64% | 43,814 |
| Apr 22, 2026 | 61,000.00 | 62,700.00 | 59,900.00 | 60,800.00 | 60,800.00 | -1.62% | 61,882 |
| Apr 21, 2026 | 62,200.00 | 63,100.00 | 60,900.00 | 61,800.00 | 61,800.00 | -1.44% | 66,825 |
| Apr 20, 2026 | 63,500.00 | 63,500.00 | 62,300.00 | 62,700.00 | 62,700.00 | -1.72% | 36,437 |
| Apr 17, 2026 | 65,500.00 | 66,900.00 | 62,800.00 | 63,800.00 | 63,800.00 | -2.60% | 75,154 |
| Apr 16, 2026 | 67,000.00 | 67,400.00 | 65,000.00 | 65,500.00 | 65,500.00 | -1.36% | 64,570 |
| Apr 15, 2026 | 64,600.00 | 68,000.00 | 64,500.00 | 66,400.00 | 66,400.00 | 4.73% | 86,481 |
| Apr 14, 2026 | 65,700.00 | 66,200.00 | 63,300.00 | 63,400.00 | 63,400.00 | -1.55% | 60,144 |
| Apr 13, 2026 | 64,400.00 | 66,200.00 | 63,600.00 | 64,400.00 | 64,400.00 | -3.30% | 65,161 |
| Apr 10, 2026 | 68,900.00 | 69,400.00 | 64,000.00 | 66,600.00 | 66,600.00 | 9.54% | 224,748 |
| Apr 9, 2026 | 63,700.00 | 63,700.00 | 59,700.00 | 60,800.00 | 60,800.00 | -4.10% | 87,199 |
| Apr 8, 2026 | 64,100.00 | 64,700.00 | 62,000.00 | 63,400.00 | 63,400.00 | 3.43% | 75,028 |
| Apr 7, 2026 | 64,600.00 | 65,500.00 | 59,900.00 | 61,300.00 | 61,300.00 | -4.37% | 105,842 |
| Apr 6, 2026 | 66,700.00 | 66,900.00 | 63,300.00 | 64,100.00 | 64,100.00 | -2.58% | 66,636 |
| Apr 3, 2026 | 70,900.00 | 71,000.00 | 65,100.00 | 65,800.00 | 65,800.00 | -5.46% | 144,462 |
| Apr 2, 2026 | 75,000.00 | 75,300.00 | 66,900.00 | 69,600.00 | 69,600.00 | -7.08% | 208,400 |
| Apr 1, 2026 | 75,300.00 | 77,300.00 | 73,600.00 | 74,900.00 | 74,900.00 | 1.90% | 112,422 |
| Mar 31, 2026 | 75,000.00 | 78,200.00 | 72,600.00 | 73,500.00 | 73,500.00 | - | 100,969 |
| Mar 30, 2026 | 74,700.00 | 75,500.00 | 73,100.00 | 73,500.00 | 73,500.00 | -7.31% | 81,269 |
| Mar 27, 2026 | 82,500.00 | 82,900.00 | 78,200.00 | 79,300.00 | 79,300.00 | -1.37% | 98,418 |
| Mar 26, 2026 | 76,900.00 | 84,300.00 | 76,500.00 | 80,400.00 | 80,400.00 | 5.79% | 300,163 |