Nextbiomedical Co. Ltd. 389650
KRX · South Korea · Health Technology
KRW 31,750.00-1,450.00 (-4.37%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 31,750.00 | -4.37% | KRW 33,100.00 | KRW 33,400.00 | KRW 31,600.00 | 21.52K |
| 2026-10-01 | KRW 33,200.00 | +2.31% | KRW 32,600.00 | KRW 33,850.00 | KRW 31,400.00 | 49.13K |
| 2026-09-30 | KRW 32,450.00 | +5.87% | KRW 30,750.00 | KRW 32,950.00 | KRW 30,600.00 | 37.25K |
| 2026-09-29 | KRW 30,650.00 | -2.23% | KRW 31,800.00 | KRW 31,800.00 | KRW 30,300.00 | 13.92K |
| 2026-09-28 | KRW 31,350.00 | -3.24% | KRW 32,700.00 | KRW 33,050.00 | KRW 31,350.00 | 25.31K |
| 2026-09-23 | KRW 32,400.00 | +14.49% | KRW 28,450.00 | KRW 33,450.00 | KRW 28,150.00 | 75.81K |
| 2026-09-22 | KRW 28,300.00 | -1.22% | KRW 28,550.00 | KRW 29,400.00 | KRW 28,300.00 | 25.18K |
| 2026-09-21 | KRW 28,650.00 | 0.00% | KRW 28,800.00 | KRW 30,200.00 | KRW 28,400.00 | 19.20K |
| 2026-09-18 | KRW 28,650.00 | -3.37% | KRW 29,600.00 | KRW 30,000.00 | KRW 28,650.00 | 17.87K |
| 2026-09-17 | KRW 29,650.00 | +1.54% | KRW 29,000.00 | KRW 30,100.00 | KRW 29,000.00 | 16.53K |
| 2026-09-16 | KRW 29,200.00 | -3.15% | KRW 30,050.00 | KRW 30,050.00 | KRW 28,700.00 | 13.47K |
| 2026-09-15 | KRW 30,150.00 | +2.55% | KRW 30,000.00 | KRW 32,150.00 | KRW 29,950.00 | 74.68K |
| 2026-09-14 | KRW 29,400.00 | -0.34% | KRW 28,700.00 | KRW 30,150.00 | KRW 28,650.00 | 15.81K |
| 2026-09-11 | KRW 29,500.00 | -0.17% | KRW 29,250.00 | KRW 29,750.00 | KRW 28,550.00 | 18.03K |
| 2026-09-10 | KRW 29,550.00 | -2.80% | KRW 30,400.00 | KRW 30,450.00 | KRW 29,550.00 | 18.98K |
| 2026-09-09 | KRW 30,400.00 | -0.16% | KRW 30,450.00 | KRW 30,950.00 | KRW 30,200.00 | 9.26K |
| 2026-09-08 | KRW 30,450.00 | -1.93% | KRW 30,850.00 | KRW 31,800.00 | KRW 30,050.00 | 22.15K |
| 2026-09-07 | KRW 31,050.00 | 0.00% | KRW 31,050.00 | KRW 31,250.00 | KRW 30,500.00 | 12.20K |
| 2026-09-04 | KRW 31,050.00 | -0.16% | KRW 31,100.00 | KRW 31,800.00 | KRW 30,600.00 | 29.49K |
| 2026-09-03 | KRW 31,100.00 | -2.81% | KRW 32,300.00 | KRW 32,800.00 | KRW 31,000.00 | 18.50K |
| 2026-09-02 | KRW 32,000.00 | -4.05% | KRW 32,800.00 | KRW 34,300.00 | KRW 31,950.00 | 25.90K |
| 2026-09-01 | KRW 33,350.00 | +0.45% | KRW 32,900.00 | KRW 34,500.00 | KRW 32,200.00 | 22.69K |
| 2026-08-31 | KRW 33,200.00 | +0.61% | KRW 32,400.00 | KRW 33,225.00 | KRW 31,100.00 | 24.86K |
| 2026-08-28 | KRW 33,000.00 | -1.35% | KRW 33,050.00 | KRW 33,450.00 | KRW 31,950.00 | 18.75K |
| 2026-08-27 | KRW 33,450.00 | -0.30% | KRW 33,100.00 | KRW 33,800.00 | KRW 32,650.00 | 22.82K |
| 2026-08-26 | KRW 33,550.00 | +1.82% | KRW 32,750.00 | KRW 33,700.00 | KRW 32,000.00 | 17.73K |
| 2026-08-25 | KRW 32,950.00 | -0.90% | KRW 33,000.00 | KRW 33,100.00 | KRW 31,050.00 | 16.75K |
| 2026-08-24 | KRW 33,250.00 | +2.94% | KRW 33,300.00 | KRW 33,300.00 | KRW 31,800.00 | 23.57K |
| 2026-08-21 | KRW 32,300.00 | -6.38% | KRW 34,000.00 | KRW 34,000.00 | KRW 31,150.00 | 46.25K |
| 2026-08-20 | KRW 34,500.00 | +4.23% | KRW 34,350.00 | KRW 34,850.00 | KRW 33,000.00 | 33.10K |
| 2026-08-19 | KRW 33,100.00 | -2.22% | KRW 33,900.00 | KRW 34,150.00 | KRW 32,100.00 | 38.80K |
| 2026-08-18 | KRW 33,850.00 | -9.25% | KRW 36,700.00 | KRW 36,700.00 | KRW 33,350.00 | 44.33K |
| 2026-08-14 | KRW 37,300.00 | -0.80% | KRW 38,050.00 | KRW 38,500.00 | KRW 37,050.00 | 24.93K |
| 2026-08-13 | KRW 37,600.00 | -1.31% | KRW 38,650.00 | KRW 38,650.00 | KRW 37,200.00 | 44.79K |
| 2026-08-12 | KRW 38,100.00 | -2.06% | KRW 38,800.00 | KRW 38,800.00 | KRW 37,000.00 | 45.62K |
| 2026-08-11 | KRW 38,900.00 | -8.79% | KRW 42,100.00 | KRW 42,450.00 | KRW 38,750.00 | 45.02K |
| 2026-08-10 | KRW 42,650.00 | +6.49% | KRW 41,000.00 | KRW 42,850.00 | KRW 40,250.00 | 28.80K |
| 2026-08-07 | KRW 40,050.00 | -1.72% | KRW 41,000.00 | KRW 41,400.00 | KRW 39,100.00 | 12.67K |
| 2026-08-06 | KRW 40,750.00 | +0.62% | KRW 41,300.00 | KRW 41,600.00 | KRW 38,500.00 | 21.87K |
| 2026-08-05 | KRW 40,500.00 | +0.25% | KRW 39,850.00 | KRW 41,500.00 | KRW 39,500.00 | 28.30K |
| 2026-08-04 | KRW 40,400.00 | +11.29% | KRW 36,300.00 | KRW 41,000.00 | KRW 36,300.00 | 42.10K |
| 2026-08-03 | KRW 36,300.00 | +4.76% | KRW 34,050.00 | KRW 37,750.00 | KRW 34,000.00 | 28.13K |
| 2026-07-31 | KRW 34,650.00 | +6.78% | KRW 33,500.00 | KRW 34,900.00 | KRW 32,600.00 | 55.52K |
| 2026-07-30 | KRW 32,450.00 | -1.67% | KRW 32,450.00 | KRW 34,300.00 | KRW 31,400.00 | 26.30K |
| 2026-07-29 | KRW 33,000.00 | -3.93% | KRW 34,350.00 | KRW 35,300.00 | KRW 30,150.00 | 45.06K |
| 2026-07-28 | KRW 34,350.00 | -7.29% | KRW 37,200.00 | KRW 37,650.00 | KRW 33,850.00 | 31.19K |
| 2026-07-27 | KRW 37,050.00 | +7.55% | KRW 34,650.00 | KRW 38,650.00 | KRW 34,650.00 | 37.44K |
| 2026-07-24 | KRW 34,450.00 | -4.70% | KRW 35,900.00 | KRW 36,950.00 | KRW 34,400.00 | 19.04K |
| 2026-07-23 | KRW 36,150.00 | +9.21% | KRW 33,050.00 | KRW 37,550.00 | KRW 31,800.00 | 48.10K |
| 2026-07-22 | KRW 33,100.00 | -2.50% | KRW 34,200.00 | KRW 34,950.00 | KRW 32,950.00 | 46.92K |
| 2026-07-21 | KRW 33,950.00 | -3.00% | KRW 34,250.00 | KRW 35,350.00 | KRW 33,500.00 | 49.17K |
| 2026-07-20 | KRW 35,000.00 | -7.04% | KRW 36,750.00 | KRW 36,750.00 | KRW 34,700.00 | 27.68K |
| 2026-07-16 | KRW 37,650.00 | -2.46% | KRW 37,950.00 | KRW 40,150.00 | KRW 37,100.00 | 23.38K |
| 2026-07-15 | KRW 38,600.00 | +9.82% | KRW 35,500.00 | KRW 39,400.00 | KRW 35,500.00 | 42.65K |
| 2026-07-14 | KRW 35,150.00 | -3.96% | KRW 36,000.00 | KRW 36,000.00 | KRW 34,000.00 | 73.61K |
| 2026-07-13 | KRW 36,600.00 | -3.30% | KRW 37,850.00 | KRW 40,200.00 | KRW 36,250.00 | 49.86K |
| 2026-07-10 | KRW 37,850.00 | +0.40% | KRW 37,350.00 | KRW 39,400.00 | KRW 36,550.00 | 33.09K |
| 2026-07-09 | KRW 37,700.00 | -4.19% | KRW 38,050.00 | KRW 39,800.00 | KRW 37,550.00 | 35.18K |
| 2026-07-08 | KRW 39,350.00 | -4.72% | KRW 40,800.00 | KRW 40,800.00 | KRW 37,600.00 | 47.42K |
| 2026-07-07 | KRW 41,300.00 | +2.23% | KRW 39,050.00 | KRW 42,850.00 | KRW 39,050.00 | 56.31K |
| 2026-07-06 | KRW 40,400.00 | +2.28% | KRW 39,650.00 | KRW 40,400.00 | KRW 37,500.00 | 29.39K |
| 2026-07-03 | KRW 39,500.00 | -1.13% | KRW 40,350.00 | KRW 40,850.00 | KRW 37,300.00 | 51.82K |
| 2026-07-02 | KRW 39,950.00 | -4.54% | KRW 41,500.00 | KRW 42,350.00 | KRW 39,750.00 | 35.98K |
| 2026-07-01 | KRW 41,850.00 | +1.09% | KRW 41,250.00 | KRW 42,600.00 | KRW 39,950.00 | 31.94K |
| 2026-06-30 | KRW 41,400.00 | -5.91% | KRW 43,500.00 | KRW 44,450.00 | KRW 41,200.00 | 38.39K |
| 2026-06-29 | KRW 44,000.00 | +16.56% | KRW 39,050.00 | KRW 44,000.00 | KRW 38,650.00 | 90.96K |
| 2026-06-26 | KRW 37,750.00 | -4.79% | KRW 39,050.00 | KRW 40,000.00 | KRW 37,350.00 | 38.73K |
| 2026-06-25 | KRW 39,650.00 | -5.37% | KRW 41,000.00 | KRW 42,500.00 | KRW 39,650.00 | 34.54K |
| 2026-06-24 | KRW 41,900.00 | +8.27% | KRW 38,650.00 | KRW 42,350.00 | KRW 37,500.00 | 55.20K |
| 2026-06-23 | KRW 38,700.00 | -3.97% | KRW 39,350.00 | KRW 40,700.00 | KRW 38,400.00 | 50.75K |
| 2026-06-22 | KRW 40,300.00 | 0.00% | KRW 41,100.00 | KRW 43,000.00 | KRW 39,000.00 | 48.66K |
| 2026-06-19 | KRW 40,300.00 | +0.37% | KRW 40,950.00 | KRW 41,700.00 | KRW 38,650.00 | 58.54K |
| 2026-06-18 | KRW 40,150.00 | -10.58% | KRW 44,350.00 | KRW 44,700.00 | KRW 39,950.00 | 94.03K |
| 2026-06-17 | KRW 44,900.00 | +6.90% | KRW 43,300.00 | KRW 47,600.00 | KRW 42,300.00 | 117.45K |
| 2026-06-16 | KRW 42,000.00 | +2.31% | KRW 41,000.00 | KRW 42,550.00 | KRW 39,200.00 | 66.03K |
| 2026-06-15 | KRW 41,050.00 | -3.98% | KRW 42,900.00 | KRW 43,550.00 | KRW 40,600.00 | 57.63K |
| 2026-06-12 | KRW 42,750.00 | +5.30% | KRW 41,500.00 | KRW 45,000.00 | KRW 40,400.00 | 106.33K |
| 2026-06-11 | KRW 40,600.00 | +4.37% | KRW 37,550.00 | KRW 40,850.00 | KRW 37,200.00 | 35.37K |
| 2026-06-10 | KRW 38,900.00 | -5.01% | KRW 39,600.00 | KRW 41,700.00 | KRW 38,500.00 | 49.80K |
| 2026-06-09 | KRW 40,950.00 | +3.67% | KRW 39,100.00 | KRW 41,850.00 | KRW 38,150.00 | 61.03K |
| 2026-06-08 | KRW 39,500.00 | -17.02% | KRW 39,900.00 | KRW 44,000.00 | KRW 39,050.00 | 105.55K |
| 2026-06-05 | KRW 47,600.00 | +13.74% | KRW 42,900.00 | KRW 51,700.00 | KRW 42,550.00 | 212.99K |
| 2026-06-04 | KRW 41,850.00 | -1.53% | KRW 41,500.00 | KRW 44,400.00 | KRW 41,500.00 | 70.33K |
| 2026-06-02 | KRW 42,500.00 | +4.17% | KRW 40,000.00 | KRW 44,450.00 | KRW 37,500.00 | 113.86K |
| 2026-06-01 | KRW 40,800.00 | -2.04% | KRW 41,950.00 | KRW 43,850.00 | KRW 39,800.00 | 73.65K |
| 2026-05-29 | KRW 41,650.00 | -5.13% | KRW 44,800.00 | KRW 44,800.00 | KRW 40,300.00 | 104.44K |
| 2026-05-28 | KRW 43,900.00 | -2.77% | KRW 44,750.00 | KRW 45,000.00 | KRW 42,450.00 | 70.20K |
| 2026-05-27 | KRW 45,150.00 | -3.11% | KRW 45,400.00 | KRW 46,850.00 | KRW 43,600.00 | 76.47K |
| 2026-05-26 | KRW 46,600.00 | -3.82% | KRW 49,700.00 | KRW 49,800.00 | KRW 45,600.00 | 74.28K |
| 2026-05-22 | KRW 48,450.00 | +5.33% | KRW 46,050.00 | KRW 50,500.00 | KRW 46,050.00 | 81.30K |