Next Biomedical Co.,Ltd. (KOSDAQ:389650)
South Korea · Delayed Price · Currency is KRW 34,350
-2,700 (-7.29%)
At close: Jul 28, 2026
Next Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 37,200.00 | 37,650.00 | 33,850.00 | 34,350.00 | 34,350.00 | -7.29% | 31,193 |
| Jul 27, 2026 | 34,650.00 | 38,650.00 | 34,650.00 | 37,050.00 | 37,050.00 | 7.55% | 37,435 |
| Jul 24, 2026 | 35,900.00 | 36,950.00 | 34,400.00 | 34,450.00 | 34,450.00 | -4.70% | 19,037 |
| Jul 23, 2026 | 33,050.00 | 37,550.00 | 31,800.00 | 36,150.00 | 36,150.00 | 9.21% | 48,101 |
| Jul 22, 2026 | 34,200.00 | 34,950.00 | 32,950.00 | 33,100.00 | 33,100.00 | -2.50% | 46,915 |
| Jul 21, 2026 | 34,250.00 | 35,350.00 | 33,500.00 | 33,950.00 | 33,950.00 | -3.00% | 49,169 |
| Jul 20, 2026 | 36,750.00 | 36,750.00 | 34,700.00 | 35,000.00 | 35,000.00 | -7.04% | 27,675 |
| Jul 16, 2026 | 37,950.00 | 40,150.00 | 37,100.00 | 37,650.00 | 37,650.00 | -2.46% | 23,381 |
| Jul 15, 2026 | 35,500.00 | 39,400.00 | 35,500.00 | 38,600.00 | 38,600.00 | 9.82% | 42,648 |
| Jul 14, 2026 | 36,000.00 | 36,000.00 | 34,000.00 | 35,150.00 | 35,150.00 | -3.96% | 57,388 |
| Jul 13, 2026 | 37,850.00 | 40,200.00 | 36,250.00 | 36,600.00 | 36,600.00 | -3.30% | 49,858 |
| Jul 10, 2026 | 37,350.00 | 39,400.00 | 36,550.00 | 37,850.00 | 37,850.00 | 0.40% | 33,086 |
| Jul 9, 2026 | 38,050.00 | 39,800.00 | 37,550.00 | 37,700.00 | 37,700.00 | -4.19% | 35,175 |
| Jul 8, 2026 | 40,800.00 | 40,800.00 | 37,600.00 | 39,350.00 | 39,350.00 | -4.72% | 47,422 |
| Jul 7, 2026 | 39,050.00 | 42,850.00 | 39,050.00 | 41,300.00 | 41,300.00 | 2.23% | 56,311 |
| Jul 6, 2026 | 39,650.00 | 40,400.00 | 37,500.00 | 40,400.00 | 40,400.00 | 2.28% | 29,393 |
| Jul 3, 2026 | 40,350.00 | 40,850.00 | 37,300.00 | 39,500.00 | 39,500.00 | -1.13% | 51,824 |
| Jul 2, 2026 | 41,500.00 | 42,350.00 | 39,750.00 | 39,950.00 | 39,950.00 | -4.54% | 35,978 |
| Jul 1, 2026 | 41,250.00 | 42,600.00 | 39,950.00 | 41,850.00 | 41,850.00 | 1.09% | 31,944 |
| Jun 30, 2026 | 43,500.00 | 44,450.00 | 41,200.00 | 41,400.00 | 41,400.00 | -5.91% | 38,386 |
| Jun 29, 2026 | 39,050.00 | 44,000.00 | 38,650.00 | 44,000.00 | 44,000.00 | 16.56% | 90,962 |
| Jun 26, 2026 | 39,050.00 | 40,000.00 | 37,350.00 | 37,750.00 | 37,750.00 | -4.79% | 38,727 |
| Jun 25, 2026 | 41,000.00 | 42,500.00 | 39,650.00 | 39,650.00 | 39,650.00 | -5.37% | 34,536 |
| Jun 24, 2026 | 38,650.00 | 42,350.00 | 37,500.00 | 41,900.00 | 41,900.00 | 8.27% | 55,198 |
| Jun 23, 2026 | 39,350.00 | 40,700.00 | 38,400.00 | 38,700.00 | 38,700.00 | -3.97% | 50,753 |
| Jun 22, 2026 | 41,100.00 | 43,000.00 | 39,000.00 | 40,300.00 | 40,300.00 | - | 48,658 |
| Jun 19, 2026 | 40,950.00 | 41,700.00 | 38,650.00 | 40,300.00 | 40,300.00 | 0.37% | 58,537 |
| Jun 18, 2026 | 44,350.00 | 44,700.00 | 39,950.00 | 40,150.00 | 40,150.00 | -10.58% | 94,028 |
| Jun 17, 2026 | 43,300.00 | 47,600.00 | 42,300.00 | 44,900.00 | 44,900.00 | 6.90% | 117,453 |
| Jun 16, 2026 | 41,000.00 | 42,550.00 | 39,200.00 | 42,000.00 | 42,000.00 | 2.31% | 66,033 |
| Jun 15, 2026 | 42,900.00 | 43,550.00 | 40,600.00 | 41,050.00 | 41,050.00 | -3.98% | 57,631 |
| Jun 12, 2026 | 41,500.00 | 45,000.00 | 40,400.00 | 42,750.00 | 42,750.00 | 5.30% | 106,327 |
| Jun 11, 2026 | 37,550.00 | 40,850.00 | 37,200.00 | 40,600.00 | 40,600.00 | 4.37% | 35,374 |
| Jun 10, 2026 | 39,600.00 | 41,700.00 | 38,500.00 | 38,900.00 | 38,900.00 | -5.01% | 49,796 |
| 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 |