Skip to main content
NEXTURN&ROLLKOREA Co., Ltd (KOSDAQ:089140)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,335.00
+30.00 (1.30%)
At close: Mar 6, 2026

NEXTURN&ROLLKOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,315.002,315.002,170.002,175.002,175.00-6.85%44,599
Mar 6, 20262,300.002,370.002,250.002,335.002,335.001.30%45,048
Mar 5, 20262,220.002,355.002,220.002,305.002,305.007.71%55,264
Mar 4, 20262,410.002,410.002,130.002,140.002,140.00-11.93%215,005
Mar 3, 20262,420.002,490.002,355.002,430.002,430.00-1.42%113,292
Feb 27, 20262,505.002,540.002,450.002,465.002,465.00-2.18%96,946
Feb 26, 20262,630.002,675.002,515.002,520.002,520.00-4.36%189,938
Feb 25, 20262,715.002,715.002,615.002,635.002,635.00-2.77%159,753
Feb 24, 20262,660.002,760.002,630.002,710.002,710.001.88%195,513
Feb 23, 20262,615.002,760.002,590.002,660.002,660.002.11%234,737
Feb 20, 20262,645.002,645.002,555.002,605.002,605.00-1.51%101,838
Feb 19, 20262,620.002,675.002,545.002,645.002,645.000.95%148,051
Feb 13, 20262,600.002,630.002,575.002,620.002,620.00-0.38%76,411
Feb 12, 20262,640.002,740.002,610.002,630.002,630.00-1.31%102,526
Feb 11, 20262,645.002,750.002,570.002,665.002,665.000.76%123,231
Feb 10, 20262,670.002,675.002,590.002,645.002,645.00-91,221
Feb 9, 20262,645.002,690.002,565.002,645.002,645.000.19%200,953
Feb 6, 20262,485.002,650.002,415.002,640.002,640.003.94%209,160
Feb 5, 20262,720.002,720.002,535.002,540.002,540.00-6.79%386,913
Feb 4, 20262,930.002,995.002,680.002,725.002,725.00-9.02%918,479
Feb 3, 20262,625.003,250.002,625.002,995.002,995.0016.54%2,757,212
Feb 2, 20262,545.002,605.002,435.002,570.002,570.001.38%112,951
Jan 30, 20262,580.002,680.002,505.002,535.002,535.00-1.74%108,293
Jan 29, 20262,605.002,620.002,505.002,580.002,580.00-0.77%91,596
Jan 28, 20262,470.002,655.002,470.002,600.002,600.005.48%264,478
Jan 27, 20262,405.002,500.002,380.002,465.002,465.001.86%77,163
Jan 26, 20262,435.002,490.002,400.002,420.002,420.00-0.62%56,179
Jan 23, 20262,455.002,495.002,420.002,435.002,435.00-0.81%90,987
Jan 22, 20262,490.002,490.002,385.002,455.002,455.000.61%91,244
Jan 21, 20262,430.002,460.002,355.002,440.002,440.000.41%112,859
Jan 20, 20262,400.002,460.002,385.002,430.002,430.000.41%50,912
Jan 19, 20262,330.002,470.002,305.002,420.002,420.003.86%145,188
Jan 16, 20262,410.002,410.002,300.002,330.002,330.00-3.32%48,609
Jan 15, 20262,370.002,445.002,350.002,410.002,410.001.69%55,083
Jan 14, 20262,420.002,425.002,340.002,370.002,370.00-2.27%38,142
Jan 13, 20262,385.002,480.002,355.002,425.002,425.002.11%90,739
Jan 12, 20262,240.002,405.002,240.002,375.002,375.006.26%122,962
Jan 9, 20262,220.002,280.002,210.002,235.002,235.00-40,106
Jan 8, 20262,300.002,315.002,200.002,235.002,235.00-3.46%77,932
Jan 7, 20262,390.002,410.002,270.002,315.002,315.00-3.14%120,989
Jan 6, 20262,285.002,390.002,265.002,390.002,390.004.60%138,077
Jan 5, 20262,175.002,290.002,175.002,285.002,285.005.30%101,445
Jan 2, 20262,175.002,215.002,160.002,170.002,170.00-0.23%28,502
Dec 30, 20252,155.002,200.002,155.002,175.002,175.00-0.23%23,173
Dec 29, 20252,200.002,210.002,155.002,180.002,180.00-36,696
Dec 26, 20252,200.002,250.002,180.002,180.002,180.00-0.91%55,690
Dec 24, 20252,240.002,290.002,200.002,200.002,200.00-1.35%46,730
Dec 23, 20252,275.002,275.002,195.002,230.002,230.00-1.98%79,964
Dec 22, 20252,230.002,390.002,225.002,275.002,275.003.41%71,449
Dec 19, 20252,225.002,255.002,180.002,200.002,200.00-0.45%64,231
Dec 18, 20252,215.002,260.002,200.002,210.002,210.00-2.21%54,524
Dec 17, 20252,275.002,280.002,230.002,260.002,260.00-0.88%58,678
Dec 16, 20252,300.002,330.002,230.002,280.002,280.00-0.87%41,856
Dec 15, 20252,335.002,450.002,290.002,300.002,300.00-2.54%45,529
Dec 12, 20252,325.002,375.002,310.002,360.002,360.000.43%27,531
Dec 11, 20252,295.002,385.002,295.002,350.002,350.002.40%66,527
Dec 10, 20252,320.002,345.002,280.002,295.002,295.00-0.86%39,157
Dec 9, 20252,355.002,355.002,290.002,315.002,315.00-0.43%18,238
Dec 8, 20252,335.002,350.002,300.002,325.002,325.00-0.43%26,500
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