Next Biomedical Co.,Ltd. (KOSDAQ:389650)
South Korea · Delayed Price · Currency is KRW 31,750
-1,450 (-4.37%)
At close: Oct 2, 2026
Next Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 33,100.00 | 33,400.00 | 31,600.00 | 31,750.00 | 31,750.00 | -4.37% | 21,190 |
| Oct 1, 2026 | 32,600.00 | 33,850.00 | 31,400.00 | 33,200.00 | 33,200.00 | 2.31% | 48,465 |
| Sep 30, 2026 | 30,750.00 | 32,950.00 | 30,600.00 | 32,450.00 | 32,450.00 | 5.87% | 35,405 |
| Sep 29, 2026 | 31,800.00 | 31,800.00 | 30,300.00 | 30,650.00 | 30,650.00 | -2.23% | 13,515 |
| Sep 28, 2026 | 32,700.00 | 33,050.00 | 31,350.00 | 31,350.00 | 31,350.00 | -3.24% | 24,934 |
| Sep 23, 2026 | 28,450.00 | 33,450.00 | 28,150.00 | 32,400.00 | 32,400.00 | 14.49% | 75,014 |
| Sep 22, 2026 | 28,550.00 | 29,400.00 | 28,300.00 | 28,300.00 | 28,300.00 | -1.22% | 24,643 |
| Sep 21, 2026 | 28,800.00 | 30,200.00 | 28,400.00 | 28,650.00 | 28,650.00 | - | 18,933 |
| Sep 18, 2026 | 29,600.00 | 30,000.00 | 28,650.00 | 28,650.00 | 28,650.00 | -3.37% | 17,773 |
| Sep 17, 2026 | 29,000.00 | 30,100.00 | 29,000.00 | 29,650.00 | 29,650.00 | 1.54% | 16,124 |
| Sep 16, 2026 | 30,050.00 | 30,050.00 | 28,700.00 | 29,200.00 | 29,200.00 | -3.15% | 13,152 |
| Sep 15, 2026 | 30,000.00 | 32,150.00 | 29,950.00 | 30,150.00 | 30,150.00 | 2.55% | 74,338 |
| Sep 14, 2026 | 28,700.00 | 30,150.00 | 28,650.00 | 29,400.00 | 29,400.00 | -0.34% | 14,782 |
| Sep 11, 2026 | 29,250.00 | 29,750.00 | 28,550.00 | 29,500.00 | 29,500.00 | -0.17% | 18,033 |
| Sep 10, 2026 | 30,400.00 | 30,450.00 | 29,550.00 | 29,550.00 | 29,550.00 | -2.80% | 18,979 |
| Sep 9, 2026 | 30,450.00 | 30,950.00 | 30,200.00 | 30,400.00 | 30,400.00 | -0.16% | 9,258 |
| Sep 8, 2026 | 30,850.00 | 31,800.00 | 30,050.00 | 30,450.00 | 30,450.00 | -1.93% | 22,154 |
| Sep 7, 2026 | 31,050.00 | 31,250.00 | 30,500.00 | 31,050.00 | 31,050.00 | - | 12,201 |
| Sep 4, 2026 | 31,100.00 | 31,800.00 | 30,600.00 | 31,050.00 | 31,050.00 | -0.16% | 29,493 |
| Sep 3, 2026 | 32,300.00 | 32,800.00 | 31,000.00 | 31,100.00 | 31,100.00 | -2.81% | 18,493 |
| Sep 2, 2026 | 32,800.00 | 34,300.00 | 31,950.00 | 32,000.00 | 32,000.00 | -4.05% | 25,897 |
| Sep 1, 2026 | 32,900.00 | 34,500.00 | 32,200.00 | 33,350.00 | 33,350.00 | 0.45% | 22,692 |
| Aug 31, 2026 | 32,400.00 | 33,225.00 | 31,100.00 | 33,200.00 | 33,200.00 | 0.61% | 24,864 |
| Aug 28, 2026 | 33,050.00 | 33,450.00 | 31,950.00 | 33,000.00 | 33,000.00 | -1.35% | 18,750 |
| Aug 27, 2026 | 33,100.00 | 33,800.00 | 32,650.00 | 33,450.00 | 33,450.00 | -0.30% | 22,823 |
| Aug 26, 2026 | 32,750.00 | 33,700.00 | 32,000.00 | 33,550.00 | 33,550.00 | 1.82% | 17,727 |
| Aug 25, 2026 | 33,000.00 | 33,100.00 | 31,050.00 | 32,950.00 | 32,950.00 | -0.90% | 16,751 |
| Aug 24, 2026 | 33,300.00 | 33,300.00 | 31,800.00 | 33,250.00 | 33,250.00 | 2.94% | 23,571 |
| Aug 21, 2026 | 34,000.00 | 34,000.00 | 31,150.00 | 32,300.00 | 32,300.00 | -6.38% | 46,251 |
| Aug 20, 2026 | 34,350.00 | 34,850.00 | 33,000.00 | 34,500.00 | 34,500.00 | 4.23% | 33,096 |
| Aug 19, 2026 | 33,900.00 | 34,150.00 | 32,100.00 | 33,100.00 | 33,100.00 | -2.22% | 38,796 |
| Aug 18, 2026 | 36,700.00 | 36,700.00 | 33,350.00 | 33,850.00 | 33,850.00 | -9.25% | 44,330 |
| Aug 14, 2026 | 38,050.00 | 38,500.00 | 37,050.00 | 37,300.00 | 37,300.00 | -0.80% | 24,925 |
| Aug 13, 2026 | 38,650.00 | 38,650.00 | 37,200.00 | 37,600.00 | 37,600.00 | -1.31% | 44,788 |
| Aug 12, 2026 | 38,800.00 | 38,800.00 | 37,000.00 | 38,100.00 | 38,100.00 | -2.06% | 45,617 |
| Aug 11, 2026 | 42,100.00 | 42,450.00 | 38,750.00 | 38,900.00 | 38,900.00 | -8.79% | 45,018 |
| Aug 10, 2026 | 41,000.00 | 42,850.00 | 40,250.00 | 42,650.00 | 42,650.00 | 6.49% | 28,802 |
| Aug 7, 2026 | 41,000.00 | 41,400.00 | 39,100.00 | 40,050.00 | 40,050.00 | -1.72% | 12,671 |
| Aug 6, 2026 | 41,300.00 | 41,600.00 | 38,500.00 | 40,750.00 | 40,750.00 | 0.62% | 21,865 |
| Aug 5, 2026 | 39,850.00 | 41,500.00 | 39,500.00 | 40,500.00 | 40,500.00 | 0.25% | 28,295 |
| Aug 4, 2026 | 36,300.00 | 41,000.00 | 36,300.00 | 40,400.00 | 40,400.00 | 11.29% | 42,104 |
| Aug 3, 2026 | 34,050.00 | 37,750.00 | 34,000.00 | 36,300.00 | 36,300.00 | 4.76% | 28,129 |
| Jul 31, 2026 | 33,500.00 | 34,900.00 | 32,600.00 | 34,650.00 | 34,650.00 | 6.78% | 55,519 |
| Jul 30, 2026 | 32,450.00 | 34,300.00 | 31,400.00 | 32,450.00 | 32,450.00 | -1.67% | 26,298 |
| Jul 29, 2026 | 34,350.00 | 35,300.00 | 30,150.00 | 33,000.00 | 33,000.00 | -3.93% | 45,061 |
| 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 |