Skip to main content
NEXTURN&ROLLKOREA Co., Ltd (KOSDAQ:089140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,335.00
+35.00 (1.52%)
At close: Dec 5, 2025

NEXTURN&ROLLKOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,310.002,375.002,270.002,335.002,335.001.52%20,422
Dec 4, 20252,330.002,345.002,295.002,300.002,300.00-1.29%36,156
Dec 3, 20252,320.002,365.002,300.002,330.002,330.000.43%26,182
Dec 2, 20252,345.002,350.002,280.002,320.002,320.00-1.28%25,024
Dec 1, 20252,280.002,395.002,280.002,350.002,350.003.07%47,164
Nov 28, 20252,265.002,315.002,250.002,280.002,280.000.66%28,349
Nov 27, 20252,290.002,290.002,250.002,265.002,265.00-0.44%10,320
Nov 26, 20252,195.002,305.002,195.002,275.002,275.004.12%64,284
Nov 25, 20252,240.002,275.002,150.002,185.002,185.00-2.46%47,418
Nov 24, 20252,215.002,265.002,190.002,240.002,240.001.13%28,713
Nov 21, 20252,255.002,255.002,205.002,215.002,215.00-1.56%34,260
Nov 20, 20252,230.002,290.002,225.002,250.002,250.000.90%29,330
Nov 19, 20252,235.002,300.002,160.002,230.002,230.00-0.45%69,678
Nov 18, 20252,360.002,360.002,235.002,240.002,240.00-5.08%111,690
Nov 17, 20252,395.002,405.002,330.002,360.002,360.00-1.46%111,534
Nov 14, 20252,355.002,475.002,310.002,395.002,395.001.70%181,346
Nov 13, 20252,290.002,460.002,250.002,355.002,355.004.67%190,273
Nov 12, 20252,215.002,295.002,215.002,250.002,250.001.12%30,362
Nov 11, 20252,210.002,250.002,200.002,225.002,225.00-0.67%25,764
Nov 10, 20252,210.002,245.002,175.002,240.002,240.002.99%32,706
Nov 7, 20252,240.002,285.002,150.002,175.002,175.00-2.90%32,106
Nov 6, 20252,160.002,250.002,150.002,240.002,240.003.46%47,228
Nov 5, 20252,295.002,295.002,110.002,165.002,165.00-0.23%58,615
Nov 4, 20252,200.002,250.002,150.002,170.002,170.000.46%40,919
Nov 3, 20252,260.002,290.002,160.002,160.002,160.00-4.42%143,855
Oct 31, 20252,260.002,300.002,260.002,260.002,260.00-0.44%45,365
Oct 30, 20252,330.002,330.002,260.002,270.002,270.00-2.58%105,981
Oct 29, 20252,375.002,375.002,315.002,330.002,330.00-0.85%107,060
Oct 28, 20252,360.002,370.002,345.002,350.002,350.00-0.42%66,954
Oct 27, 20252,390.002,415.002,350.002,360.002,360.00-1.26%91,840
Oct 24, 20252,365.002,400.002,350.002,390.002,390.001.06%64,675
Oct 23, 20252,405.002,415.002,360.002,365.002,365.00-1.46%51,843
Oct 22, 20252,400.002,450.002,355.002,400.002,400.00-67,661
Oct 21, 20252,395.002,425.002,370.002,400.002,400.000.21%54,965
Oct 20, 20252,385.002,405.002,375.002,395.002,395.000.42%43,428
Oct 17, 20252,420.002,465.002,370.002,385.002,385.00-1.45%73,696
Oct 16, 20252,470.002,495.002,415.002,420.002,420.00-1.83%76,071
Oct 15, 20252,360.002,465.002,360.002,465.002,465.004.01%86,566
Oct 14, 20252,475.002,475.002,355.002,370.002,370.00-4.24%202,818
Oct 13, 20252,395.002,515.002,395.002,475.002,475.00-0.40%74,139
Oct 10, 20252,560.002,575.002,470.002,485.002,485.00-3.68%130,967
Oct 2, 20252,725.002,730.002,550.002,580.002,580.00-3.37%238,483
Oct 1, 20252,465.002,690.002,445.002,670.002,670.009.65%442,628
Sep 30, 20252,400.002,750.002,390.002,435.002,435.002.53%964,741
Sep 29, 20252,435.002,435.002,370.002,375.002,375.00-1.25%40,561
Sep 26, 20252,515.002,520.002,370.002,405.002,405.00-4.18%100,701
Sep 25, 20252,430.002,540.002,410.002,510.002,510.003.29%122,583
Sep 24, 20252,360.002,430.002,340.002,430.002,430.002.97%73,457
Sep 23, 20252,385.002,385.002,330.002,360.002,360.00-37,246
Sep 22, 20252,370.002,415.002,345.002,360.002,360.00-0.42%40,540
Sep 19, 20252,385.002,405.002,365.002,370.002,370.00-1.04%37,909
Sep 18, 20252,385.002,450.002,370.002,395.002,395.000.84%59,008
Sep 17, 20252,385.002,410.002,365.002,375.002,375.00-1.25%43,359
Sep 16, 20252,405.002,425.002,375.002,405.002,405.000.42%45,124
Sep 15, 20252,390.002,415.002,375.002,395.002,395.001.05%26,191
Sep 12, 20252,390.002,400.002,360.002,370.002,370.00-0.84%39,301
Sep 11, 20252,395.002,425.002,350.002,390.002,390.00-0.21%41,521
Sep 10, 20252,355.002,410.002,350.002,395.002,395.001.70%38,699
Sep 9, 20252,405.002,405.002,330.002,355.002,355.00-0.42%35,910
Sep 8, 20252,395.002,400.002,340.002,365.002,365.00-40,789
Sep 5, 20252,400.002,445.002,365.002,365.002,365.00-1.05%35,884
Sep 4, 20252,385.002,455.002,365.002,390.002,390.001.49%75,877
Sep 3, 20252,375.002,415.002,320.002,355.002,355.00-1.26%34,011
Sep 2, 20252,345.002,390.002,310.002,385.002,385.001.27%64,061
Sep 1, 20252,430.002,435.002,352.002,355.002,355.00-1.46%51,742
Aug 29, 20252,375.002,390.002,315.002,390.002,390.001.49%52,804
Aug 28, 20252,380.002,390.002,340.002,355.002,355.00-1.05%36,331
Aug 27, 20252,380.002,400.002,325.002,380.002,380.000.85%26,343
Aug 26, 20252,430.002,430.002,350.002,360.002,360.00-2.88%40,482
Aug 25, 20252,370.002,440.002,350.002,430.002,430.003.62%50,795
Aug 22, 20252,350.002,375.002,325.002,345.002,345.000.21%31,201
Aug 21, 20252,330.002,445.002,330.002,340.002,340.000.43%36,809
Aug 20, 20252,370.002,380.002,310.002,330.002,330.00-1.69%56,244
Aug 19, 20252,385.002,430.002,350.002,370.002,370.00-1.25%46,217
Aug 18, 20252,385.002,500.002,385.002,400.002,400.001.05%134,139
Aug 14, 20252,350.002,470.002,345.002,375.002,375.00-0.21%72,964
Aug 13, 20252,370.002,390.002,345.002,380.002,380.000.42%28,957
Aug 12, 20252,385.002,400.002,360.002,370.002,370.00-0.63%24,893
Aug 11, 20252,385.002,400.002,340.002,385.002,385.00-42,683
Aug 8, 20252,405.002,430.002,345.002,385.002,385.00-0.83%39,414
Aug 7, 20252,405.002,435.002,310.002,405.002,405.00-76,874
Aug 6, 20252,410.002,435.002,375.002,405.002,405.00-0.21%19,160
Aug 5, 20252,335.002,450.002,335.002,410.002,410.002.12%40,043
Aug 4, 20252,280.002,365.002,260.002,360.002,360.003.96%36,423
Aug 1, 20252,415.002,420.002,255.002,270.002,270.00-7.35%235,782
Jul 31, 20252,410.002,470.002,405.002,450.002,450.000.82%60,410
Jul 30, 20252,430.002,470.002,380.002,430.002,430.001.25%45,310
Jul 29, 20252,430.002,430.002,360.002,400.002,400.000.42%15,711
Jul 28, 20252,470.002,480.002,350.002,390.002,390.00-0.83%94,150
Jul 25, 20252,575.002,575.002,410.002,410.002,410.00-5.12%157,498
Jul 24, 20252,525.002,600.002,525.002,540.002,540.000.59%84,366
Jul 23, 20252,585.002,590.002,500.002,525.002,525.00-2.70%195,166
Jul 22, 20252,630.002,650.002,575.002,595.002,595.00-1.33%78,382
Jul 21, 20252,690.002,690.002,570.002,630.002,630.00-176,185
Jul 18, 20252,590.002,700.002,550.002,630.002,630.001.54%271,282
Jul 17, 20252,680.002,680.002,535.002,590.002,590.00-0.19%276,926
Jul 16, 20252,645.002,645.002,560.002,595.002,595.00-0.95%161,984
Jul 15, 20252,845.002,845.002,605.002,620.002,620.00-7.75%399,680
Jul 14, 20252,905.002,905.002,825.002,840.002,840.00-0.87%85,706
Jul 11, 20252,885.002,980.002,825.002,865.002,865.00-0.69%164,773