Next Biomedical Co.,Ltd. (KOSDAQ:389650)
South Korea · Delayed Price · Currency is KRW 46,000
-1,000 (-2.13%)
At close: May 21, 2026
Next Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 73,700.00 | 77,400.00 | 73,000.00 | 76,000.00 | 76,000.00 | 2.84% | 84,823 |
| Mar 24, 2026 | 75,000.00 | 75,200.00 | 71,100.00 | 73,900.00 | 73,900.00 | 2.64% | 55,761 |
| Mar 23, 2026 | 75,900.00 | 75,900.00 | 71,600.00 | 72,000.00 | 72,000.00 | -9.21% | 76,123 |
| Mar 20, 2026 | 77,800.00 | 80,000.00 | 74,000.00 | 79,300.00 | 79,300.00 | 4.34% | 138,617 |
| Mar 19, 2026 | 74,300.00 | 77,700.00 | 73,200.00 | 76,000.00 | 76,000.00 | 0.53% | 95,062 |
| Mar 18, 2026 | 73,300.00 | 76,100.00 | 72,000.00 | 75,600.00 | 75,600.00 | 7.08% | 72,875 |
| Mar 17, 2026 | 72,100.00 | 75,000.00 | 70,600.00 | 70,600.00 | 70,600.00 | - | 85,190 |
| Mar 16, 2026 | 72,300.00 | 72,600.00 | 69,100.00 | 70,600.00 | 70,600.00 | -2.22% | 62,647 |
| Mar 13, 2026 | 69,800.00 | 72,900.00 | 69,800.00 | 72,200.00 | 72,200.00 | 0.28% | 56,876 |
| Mar 12, 2026 | 71,100.00 | 73,800.00 | 70,200.00 | 72,000.00 | 72,000.00 | 1.12% | 42,169 |
| Mar 11, 2026 | 72,800.00 | 74,400.00 | 70,600.00 | 71,200.00 | 71,200.00 | 0.71% | 79,934 |