Nearthlab, Inc. (KOSDAQ:417030)
South Korea · Delayed Price · Currency is KRW 21,350
-6,600 (-23.61%)
At close: Oct 8, 2026
Nearthlab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 27,500.00 | 27,950.00 | 21,150.00 | 21,350.00 | 21,350.00 | -23.61% | 686,194 |
| Oct 7, 2026 | 27,200.00 | 28,600.00 | 26,400.00 | 27,950.00 | 27,950.00 | 3.71% | 228,017 |
| Oct 6, 2026 | 30,000.00 | 30,200.00 | 26,700.00 | 26,950.00 | 26,950.00 | -10.17% | 332,327 |
| Oct 2, 2026 | 30,500.00 | 32,400.00 | 30,000.00 | 30,000.00 | 30,000.00 | -2.76% | 123,206 |
| Oct 1, 2026 | 31,050.00 | 31,200.00 | 29,500.00 | 30,850.00 | 30,850.00 | -2.37% | 185,871 |
| Sep 30, 2026 | 32,100.00 | 32,200.00 | 30,450.00 | 31,600.00 | 31,600.00 | -0.47% | 124,448 |
| Sep 29, 2026 | 33,100.00 | 33,750.00 | 30,800.00 | 31,750.00 | 31,750.00 | -6.34% | 242,064 |
| Sep 28, 2026 | 38,000.00 | 38,500.00 | 33,250.00 | 33,900.00 | 33,900.00 | -5.04% | 409,479 |
| Sep 23, 2026 | 34,150.00 | 36,500.00 | 33,700.00 | 35,700.00 | 35,700.00 | 4.23% | 340,494 |
| Sep 22, 2026 | 33,900.00 | 35,100.00 | 32,400.00 | 34,250.00 | 34,250.00 | -0.87% | 274,272 |
| Sep 21, 2026 | 31,900.00 | 35,550.00 | 31,150.00 | 34,550.00 | 34,550.00 | 10.56% | 799,806 |
| Sep 18, 2026 | 29,000.00 | 33,650.00 | 28,350.00 | 31,250.00 | 31,250.00 | 8.51% | 702,768 |
| Sep 17, 2026 | 26,700.00 | 29,750.00 | 26,500.00 | 28,800.00 | 28,800.00 | 8.07% | 324,367 |
| Sep 16, 2026 | 28,450.00 | 28,450.00 | 25,550.00 | 26,650.00 | 26,650.00 | -6.82% | 473,112 |
| Sep 15, 2026 | 29,900.00 | 30,500.00 | 28,250.00 | 28,600.00 | 28,600.00 | -3.87% | 201,976 |
| Sep 14, 2026 | 28,600.00 | 31,300.00 | 28,100.00 | 29,750.00 | 29,750.00 | 3.66% | 479,945 |
| Sep 11, 2026 | 29,350.00 | 29,850.00 | 28,300.00 | 28,700.00 | 28,700.00 | -2.21% | 202,464 |
| Sep 10, 2026 | 30,600.00 | 30,750.00 | 29,200.00 | 29,350.00 | 29,350.00 | -4.86% | 206,269 |
| Sep 9, 2026 | 33,550.00 | 33,600.00 | 30,350.00 | 30,850.00 | 30,850.00 | -7.77% | 477,342 |
| Sep 8, 2026 | 30,600.00 | 36,000.00 | 30,200.00 | 33,450.00 | 33,450.00 | 7.73% | 1,389,789 |
| Sep 7, 2026 | 30,900.00 | 33,400.00 | 30,550.00 | 31,050.00 | 31,050.00 | -1.27% | 656,267 |
| Sep 4, 2026 | 27,150.00 | 32,450.00 | 26,800.00 | 31,450.00 | 31,450.00 | 16.05% | 741,629 |
| Sep 3, 2026 | 28,600.00 | 29,300.00 | 26,500.00 | 27,100.00 | 27,100.00 | -4.91% | 381,910 |
| Sep 2, 2026 | 31,900.00 | 33,600.00 | 28,350.00 | 28,500.00 | 28,500.00 | -11.49% | 692,873 |
| Sep 1, 2026 | 28,750.00 | 32,550.00 | 28,500.00 | 32,200.00 | 32,200.00 | 12.20% | 934,071 |
| Aug 31, 2026 | 28,600.00 | 31,150.00 | 28,100.00 | 28,700.00 | 28,700.00 | -1.54% | 762,089 |
| Aug 28, 2026 | 30,100.00 | 32,550.00 | 28,200.00 | 29,150.00 | 29,150.00 | -1.85% | 1,250,968 |
| Aug 27, 2026 | 32,350.00 | 34,850.00 | 29,600.00 | 29,700.00 | 29,700.00 | -8.05% | 1,171,591 |
| Aug 26, 2026 | 28,900.00 | 35,600.00 | 26,500.00 | 32,300.00 | 32,300.00 | 10.62% | 2,514,516 |
| Aug 25, 2026 | 26,800.00 | 30,700.00 | 25,150.00 | 29,200.00 | 29,200.00 | 1.92% | 1,946,420 |
| Aug 24, 2026 | 40,500.00 | 42,000.00 | 28,650.00 | 28,650.00 | 28,650.00 | -30.46% | 7,971,471 |
| Aug 21, 2026 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | - | - |