Next Biomedical Co.,Ltd. (KOSDAQ:389650)
South Korea
· Delayed Price · Currency is KRW 88,500
-9,500 (-9.69%)
At close: Dec 5, 2025
Next Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96,400.00 | 96,500.00 | 89,200.00 | 89,600.00 | - | -8.57% | 205,484 |
| Dec 4, 2025 | 97,100.00 | 101,000.00 | 95,000.00 | 98,000.00 | 98,000.00 | 3.48% | 176,492 |
| Dec 3, 2025 | 94,500.00 | 97,400.00 | 92,500.00 | 94,700.00 | 94,700.00 | 1.72% | 160,341 |
| Dec 2, 2025 | 87,600.00 | 94,000.00 | 87,300.00 | 93,100.00 | 93,100.00 | 4.61% | 232,535 |
| Dec 1, 2025 | 85,400.00 | 91,100.00 | 83,000.00 | 89,000.00 | 89,000.00 | 4.22% | 213,888 |
| Nov 28, 2025 | 80,600.00 | 86,100.00 | 78,600.00 | 85,400.00 | 85,400.00 | 3.14% | 301,216 |
| Nov 27, 2025 | 81,500.00 | 89,600.00 | 78,700.00 | 82,800.00 | 82,800.00 | 7.95% | 592,508 |
| Nov 26, 2025 | 71,700.00 | 78,000.00 | 69,900.00 | 76,700.00 | 76,700.00 | 8.95% | 251,514 |
| Nov 25, 2025 | 71,200.00 | 72,800.00 | 69,600.00 | 70,400.00 | 70,400.00 | -1.12% | 103,301 |
| Nov 24, 2025 | 74,400.00 | 76,000.00 | 70,000.00 | 71,200.00 | 71,200.00 | 0.56% | 271,681 |
| Nov 21, 2025 | 65,800.00 | 71,400.00 | 64,200.00 | 70,800.00 | 70,800.00 | 3.51% | 240,770 |
| Nov 20, 2025 | 65,000.00 | 68,500.00 | 64,300.00 | 68,400.00 | 68,400.00 | 6.21% | 143,262 |
| Nov 19, 2025 | 64,300.00 | 67,000.00 | 61,500.00 | 64,400.00 | 64,400.00 | 2.06% | 122,568 |
| Nov 18, 2025 | 65,200.00 | 66,600.00 | 62,600.00 | 63,100.00 | 63,100.00 | -0.16% | 137,444 |
| Nov 17, 2025 | 62,900.00 | 65,200.00 | 62,500.00 | 63,200.00 | 63,200.00 | 1.12% | 67,657 |
| Nov 14, 2025 | 62,600.00 | 66,500.00 | 61,900.00 | 62,500.00 | 62,500.00 | -2.19% | 127,429 |
| Nov 13, 2025 | 62,000.00 | 64,600.00 | 61,100.00 | 63,900.00 | 63,900.00 | 2.57% | 103,709 |
| Nov 12, 2025 | 59,000.00 | 63,300.00 | 58,200.00 | 62,300.00 | 62,300.00 | 7.41% | 134,365 |
| Nov 11, 2025 | 58,500.00 | 59,700.00 | 57,300.00 | 58,000.00 | 58,000.00 | -1.02% | 69,467 |
| Nov 10, 2025 | 61,300.00 | 61,700.00 | 57,400.00 | 58,600.00 | 58,600.00 | -3.62% | 208,813 |
| Nov 7, 2025 | 63,700.00 | 64,300.00 | 59,400.00 | 60,800.00 | 60,800.00 | -6.03% | 130,007 |
| Nov 6, 2025 | 62,000.00 | 66,100.00 | 60,100.00 | 64,700.00 | 64,700.00 | 6.24% | 147,615 |
| Nov 5, 2025 | 62,800.00 | 62,800.00 | 59,500.00 | 60,900.00 | 60,900.00 | -2.09% | 96,826 |
| Nov 4, 2025 | 60,300.00 | 62,900.00 | 58,400.00 | 62,200.00 | 62,200.00 | 4.01% | 187,421 |
| Nov 3, 2025 | 61,000.00 | 61,800.00 | 59,100.00 | 59,800.00 | 59,800.00 | -1.16% | 63,280 |
| Oct 31, 2025 | 60,300.00 | 61,800.00 | 59,400.00 | 60,500.00 | 60,500.00 | 1.17% | 75,138 |
| Oct 30, 2025 | 61,900.00 | 61,900.00 | 59,100.00 | 59,800.00 | 59,800.00 | -2.29% | 89,842 |
| Oct 29, 2025 | 63,700.00 | 63,700.00 | 60,500.00 | 61,200.00 | 61,200.00 | -3.47% | 65,114 |
| Oct 28, 2025 | 64,000.00 | 65,100.00 | 62,600.00 | 63,400.00 | 63,400.00 | 1.28% | 69,866 |
| Oct 27, 2025 | 60,300.00 | 63,000.00 | 59,800.00 | 62,600.00 | 62,600.00 | 3.64% | 62,367 |
| Oct 24, 2025 | 61,300.00 | 61,800.00 | 59,900.00 | 60,400.00 | 60,400.00 | -3.05% | 82,924 |
| Oct 23, 2025 | 64,300.00 | 64,900.00 | 61,500.00 | 62,300.00 | 62,300.00 | -3.11% | 58,887 |
| Oct 22, 2025 | 63,000.00 | 65,700.00 | 61,400.00 | 64,300.00 | 64,300.00 | 2.72% | 61,463 |
| Oct 21, 2025 | 64,700.00 | 64,700.00 | 61,500.00 | 62,600.00 | 62,600.00 | -2.80% | 127,538 |
| Oct 20, 2025 | 64,100.00 | 66,000.00 | 64,100.00 | 64,400.00 | 64,400.00 | 1.10% | 28,847 |
| Oct 17, 2025 | 66,500.00 | 67,000.00 | 63,500.00 | 63,700.00 | 63,700.00 | -4.78% | 67,550 |
| Oct 16, 2025 | 67,100.00 | 67,900.00 | 64,600.00 | 66,900.00 | 66,900.00 | 2.61% | 80,143 |
| Oct 15, 2025 | 65,800.00 | 66,900.00 | 63,100.00 | 65,200.00 | 65,200.00 | 1.72% | 80,290 |
| Oct 14, 2025 | 64,400.00 | 67,200.00 | 63,100.00 | 64,100.00 | 64,100.00 | 0.94% | 57,648 |
| Oct 13, 2025 | 65,000.00 | 66,400.00 | 62,700.00 | 63,500.00 | 63,500.00 | -6.20% | 98,344 |
| Oct 10, 2025 | 67,600.00 | 68,800.00 | 65,600.00 | 67,700.00 | 67,700.00 | -0.59% | 74,187 |
| Oct 2, 2025 | 69,900.00 | 70,200.00 | 67,500.00 | 68,100.00 | 68,100.00 | -1.87% | 68,725 |
| Oct 1, 2025 | 69,500.00 | 71,900.00 | 68,000.00 | 69,400.00 | 69,400.00 | -0.43% | 91,206 |
| Sep 30, 2025 | 70,000.00 | 71,100.00 | 68,000.00 | 69,700.00 | 69,700.00 | 4.19% | 77,545 |
| Sep 29, 2025 | 68,700.00 | 69,000.00 | 66,900.00 | 66,900.00 | 66,900.00 | -1.91% | 45,102 |
| Sep 26, 2025 | 68,800.00 | 69,800.00 | 67,200.00 | 68,200.00 | 68,200.00 | -3.67% | 81,604 |
| Sep 25, 2025 | 72,500.00 | 72,500.00 | 70,100.00 | 70,800.00 | 70,800.00 | -2.61% | 80,429 |
| Sep 24, 2025 | 76,800.00 | 77,500.00 | 71,600.00 | 72,700.00 | 72,700.00 | -2.28% | 111,210 |
| Sep 23, 2025 | 78,300.00 | 79,000.00 | 73,800.00 | 74,400.00 | 74,400.00 | -1.98% | 143,187 |
| Sep 22, 2025 | 76,300.00 | 77,700.00 | 73,000.00 | 75,900.00 | 75,900.00 | 1.61% | 91,106 |
| Sep 19, 2025 | 73,500.00 | 75,500.00 | 72,100.00 | 74,700.00 | 74,700.00 | 0.95% | 63,935 |
| Sep 18, 2025 | 77,300.00 | 78,000.00 | 73,000.00 | 74,000.00 | 74,000.00 | -4.15% | 125,867 |
| Sep 17, 2025 | 76,600.00 | 78,100.00 | 75,900.00 | 77,200.00 | 77,200.00 | 0.26% | 37,370 |
| Sep 16, 2025 | 78,500.00 | 78,700.00 | 76,600.00 | 77,000.00 | 77,000.00 | 0.79% | 73,638 |
| Sep 15, 2025 | 75,100.00 | 77,300.00 | 74,100.00 | 76,400.00 | 76,400.00 | -0.26% | 76,861 |
| Sep 12, 2025 | 78,800.00 | 79,400.00 | 76,500.00 | 76,600.00 | 76,600.00 | -2.42% | 121,791 |
| Sep 11, 2025 | 72,400.00 | 86,500.00 | 72,300.00 | 78,500.00 | 78,500.00 | 7.98% | 551,149 |
| Sep 10, 2025 | 75,400.00 | 77,800.00 | 71,500.00 | 72,700.00 | 72,700.00 | -4.97% | 218,896 |
| Sep 9, 2025 | 75,900.00 | 77,800.00 | 74,700.00 | 76,500.00 | 76,500.00 | 0.26% | 116,038 |
| Sep 8, 2025 | 76,400.00 | 78,900.00 | 74,600.00 | 76,300.00 | 76,300.00 | 5.39% | 288,123 |
| Sep 5, 2025 | 70,500.00 | 73,700.00 | 68,800.00 | 72,400.00 | 72,400.00 | 3.58% | 137,023 |
| Sep 4, 2025 | 67,600.00 | 71,000.00 | 66,500.00 | 69,900.00 | 69,900.00 | 5.27% | 120,339 |
| Sep 3, 2025 | 67,000.00 | 67,500.00 | 65,600.00 | 66,400.00 | 66,400.00 | - | 68,713 |
| Sep 2, 2025 | 64,200.00 | 68,800.00 | 62,000.00 | 66,400.00 | 66,400.00 | 4.40% | 143,435 |
| Sep 1, 2025 | 64,500.00 | 66,300.00 | 63,200.00 | 63,600.00 | 63,600.00 | -0.78% | 80,719 |
| Aug 29, 2025 | 64,600.00 | 66,600.00 | 63,200.00 | 64,100.00 | 64,100.00 | 0.94% | 65,944 |
| Aug 28, 2025 | 62,900.00 | 65,200.00 | 61,700.00 | 63,500.00 | 63,500.00 | 2.58% | 148,503 |
| Aug 27, 2025 | 62,500.00 | 62,600.00 | 60,900.00 | 61,900.00 | 61,900.00 | - | 47,725 |
| Aug 26, 2025 | 60,300.00 | 62,600.00 | 60,300.00 | 61,900.00 | 61,900.00 | -0.48% | 67,542 |
| Aug 25, 2025 | 60,900.00 | 63,900.00 | 60,800.00 | 62,200.00 | 62,200.00 | 4.36% | 115,042 |
| Aug 22, 2025 | 60,500.00 | 61,000.00 | 59,100.00 | 59,600.00 | 59,600.00 | -3.72% | 89,301 |
| Aug 21, 2025 | 55,200.00 | 63,000.00 | 55,200.00 | 61,900.00 | 61,900.00 | 11.13% | 251,405 |
| Aug 20, 2025 | 54,800.00 | 55,800.00 | 53,000.00 | 55,700.00 | 55,700.00 | -1.42% | 84,306 |
| Aug 19, 2025 | 55,600.00 | 57,800.00 | 55,100.00 | 56,500.00 | 56,500.00 | 2.73% | 101,753 |
| Aug 18, 2025 | 55,000.00 | 56,700.00 | 53,600.00 | 55,000.00 | 55,000.00 | 0.73% | 86,510 |
| Aug 14, 2025 | 54,700.00 | 56,200.00 | 54,100.00 | 54,600.00 | 54,600.00 | -0.55% | 58,885 |
| Aug 13, 2025 | 54,600.00 | 56,600.00 | 53,100.00 | 54,900.00 | 54,900.00 | 3.00% | 87,633 |
| Aug 12, 2025 | 53,200.00 | 55,700.00 | 53,200.00 | 53,300.00 | 53,300.00 | 0.19% | 60,855 |
| Aug 11, 2025 | 53,900.00 | 54,000.00 | 52,300.00 | 53,200.00 | 53,200.00 | -1.48% | 44,536 |
| Aug 8, 2025 | 52,400.00 | 54,800.00 | 52,200.00 | 54,000.00 | 54,000.00 | 3.65% | 62,715 |
| Aug 7, 2025 | 53,000.00 | 53,000.00 | 51,500.00 | 52,100.00 | 52,100.00 | -1.70% | 68,886 |
| Aug 6, 2025 | 52,500.00 | 53,900.00 | 52,400.00 | 53,000.00 | 53,000.00 | -1.67% | 49,990 |
| Aug 5, 2025 | 57,000.00 | 57,100.00 | 53,200.00 | 53,900.00 | 53,900.00 | 4.05% | 265,635 |
| Aug 4, 2025 | 52,100.00 | 53,000.00 | 50,800.00 | 51,800.00 | 51,800.00 | -0.58% | 76,970 |
| Aug 1, 2025 | 55,000.00 | 55,000.00 | 51,000.00 | 52,100.00 | 52,100.00 | -7.13% | 163,234 |
| Jul 31, 2025 | 55,000.00 | 56,800.00 | 54,900.00 | 56,100.00 | 56,100.00 | 0.18% | 89,824 |
| Jul 30, 2025 | 57,500.00 | 58,800.00 | 55,600.00 | 56,000.00 | 56,000.00 | -3.78% | 92,736 |
| Jul 29, 2025 | 59,800.00 | 59,900.00 | 56,700.00 | 58,200.00 | 58,200.00 | -1.36% | 126,294 |
| Jul 28, 2025 | 58,700.00 | 59,900.00 | 56,300.00 | 59,000.00 | 59,000.00 | 2.97% | 179,796 |
| Jul 25, 2025 | 52,600.00 | 58,000.00 | 51,500.00 | 57,300.00 | 57,300.00 | 8.11% | 224,425 |
| Jul 24, 2025 | 52,000.00 | 56,200.00 | 51,800.00 | 53,000.00 | 53,000.00 | 0.57% | 291,146 |
| Jul 23, 2025 | 49,400.00 | 54,400.00 | 49,000.00 | 52,700.00 | 52,700.00 | 12.49% | 364,793 |
| Jul 22, 2025 | 47,350.00 | 48,400.00 | 45,600.00 | 46,850.00 | 46,850.00 | -1.58% | 65,937 |
| Jul 21, 2025 | 48,350.00 | 48,650.00 | 46,700.00 | 47,600.00 | 47,600.00 | -2.26% | 64,603 |
| Jul 18, 2025 | 45,000.00 | 49,000.00 | 44,450.00 | 48,700.00 | 48,700.00 | 7.98% | 195,285 |
| Jul 17, 2025 | 44,300.00 | 45,350.00 | 43,350.00 | 45,100.00 | 45,100.00 | 2.73% | 58,888 |
| Jul 16, 2025 | 44,800.00 | 44,850.00 | 43,700.00 | 43,900.00 | 43,900.00 | -2.98% | 45,699 |
| Jul 15, 2025 | 44,250.00 | 45,300.00 | 43,800.00 | 45,250.00 | 45,250.00 | 2.26% | 36,630 |
| Jul 14, 2025 | 44,750.00 | 44,850.00 | 43,750.00 | 44,250.00 | 44,250.00 | -1.67% | 34,842 |
| Jul 11, 2025 | 43,700.00 | 45,600.00 | 43,500.00 | 45,000.00 | 45,000.00 | 2.97% | 54,686 |