Next Biomedical Co.,Ltd. (KOSDAQ:389650)
South Korea
· Delayed Price · Currency is KRW 60,700
-3,000 (-4.71%)
At close: Apr 28, 2026
Next Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 60,500.00 | 62,000.00 | 59,300.00 | 59,400.00 | 59,400.00 | -2.14% | 72,307 |
| Apr 28, 2026 | 62,900.00 | 62,900.00 | 60,600.00 | 60,700.00 | 60,700.00 | -4.71% | 68,839 |
| Apr 27, 2026 | 62,400.00 | 64,000.00 | 61,600.00 | 63,700.00 | 63,700.00 | 1.92% | 56,329 |
| Apr 24, 2026 | 61,900.00 | 62,700.00 | 60,600.00 | 62,500.00 | 62,500.00 | 1.13% | 42,156 |
| Apr 23, 2026 | 61,700.00 | 62,800.00 | 60,500.00 | 61,800.00 | 61,800.00 | 1.64% | 43,814 |
| Apr 22, 2026 | 61,000.00 | 62,700.00 | 59,900.00 | 60,800.00 | 60,800.00 | -1.62% | 61,882 |
| Apr 21, 2026 | 62,200.00 | 63,100.00 | 60,900.00 | 61,800.00 | 61,800.00 | -1.44% | 66,825 |
| Apr 20, 2026 | 63,500.00 | 63,500.00 | 62,300.00 | 62,700.00 | 62,700.00 | -1.72% | 36,437 |
| Apr 17, 2026 | 65,500.00 | 66,900.00 | 62,800.00 | 63,800.00 | 63,800.00 | -2.60% | 75,154 |
| Apr 16, 2026 | 67,000.00 | 67,400.00 | 65,000.00 | 65,500.00 | 65,500.00 | -1.36% | 64,570 |
| Apr 15, 2026 | 64,600.00 | 68,000.00 | 64,500.00 | 66,400.00 | 66,400.00 | 4.73% | 86,481 |
| Apr 14, 2026 | 65,700.00 | 66,200.00 | 63,300.00 | 63,400.00 | 63,400.00 | -1.55% | 60,144 |
| Apr 13, 2026 | 64,400.00 | 66,200.00 | 63,600.00 | 64,400.00 | 64,400.00 | -3.30% | 65,161 |
| Apr 10, 2026 | 68,900.00 | 69,400.00 | 64,000.00 | 66,600.00 | 66,600.00 | 9.54% | 224,748 |
| Apr 9, 2026 | 63,700.00 | 63,700.00 | 59,700.00 | 60,800.00 | 60,800.00 | -4.10% | 87,199 |
| Apr 8, 2026 | 64,100.00 | 64,700.00 | 62,000.00 | 63,400.00 | 63,400.00 | 3.43% | 75,028 |
| Apr 7, 2026 | 64,600.00 | 65,500.00 | 59,900.00 | 61,300.00 | 61,300.00 | -4.37% | 105,842 |
| Apr 6, 2026 | 66,700.00 | 66,900.00 | 63,300.00 | 64,100.00 | 64,100.00 | -2.58% | 66,636 |
| Apr 3, 2026 | 70,900.00 | 71,000.00 | 65,100.00 | 65,800.00 | 65,800.00 | -5.46% | 144,462 |
| Apr 2, 2026 | 75,000.00 | 75,300.00 | 66,900.00 | 69,600.00 | 69,600.00 | -7.08% | 208,400 |
| Apr 1, 2026 | 75,300.00 | 77,300.00 | 73,600.00 | 74,900.00 | 74,900.00 | 1.90% | 112,422 |
| Mar 31, 2026 | 75,000.00 | 78,200.00 | 72,600.00 | 73,500.00 | 73,500.00 | - | 100,969 |
| Mar 30, 2026 | 74,700.00 | 75,500.00 | 73,100.00 | 73,500.00 | 73,500.00 | -7.31% | 81,269 |
| Mar 27, 2026 | 82,500.00 | 82,900.00 | 78,200.00 | 79,300.00 | 79,300.00 | -1.37% | 98,418 |
| Mar 26, 2026 | 76,900.00 | 84,300.00 | 76,500.00 | 80,400.00 | 80,400.00 | 5.79% | 300,163 |
| Mar 25, 2026 | 73,700.00 | 77,400.00 | 73,000.00 | 76,000.00 | 76,000.00 | 2.84% | 84,823 |
| Mar 24, 2026 | 75,000.00 | 75,200.00 | 71,100.00 | 73,900.00 | 73,900.00 | 2.64% | 55,761 |
| Mar 23, 2026 | 75,900.00 | 75,900.00 | 71,600.00 | 72,000.00 | 72,000.00 | -9.21% | 76,123 |
| Mar 20, 2026 | 77,800.00 | 80,000.00 | 74,000.00 | 79,300.00 | 79,300.00 | 4.34% | 138,617 |
| Mar 19, 2026 | 74,300.00 | 77,700.00 | 73,200.00 | 76,000.00 | 76,000.00 | 0.53% | 95,062 |
| Mar 18, 2026 | 73,300.00 | 76,100.00 | 72,000.00 | 75,600.00 | 75,600.00 | 7.08% | 72,875 |
| Mar 17, 2026 | 72,100.00 | 75,000.00 | 70,600.00 | 70,600.00 | 70,600.00 | - | 85,190 |
| Mar 16, 2026 | 72,300.00 | 72,600.00 | 69,100.00 | 70,600.00 | 70,600.00 | -2.22% | 62,647 |
| Mar 13, 2026 | 69,800.00 | 72,900.00 | 69,800.00 | 72,200.00 | 72,200.00 | 0.28% | 56,876 |
| Mar 12, 2026 | 71,100.00 | 73,800.00 | 70,200.00 | 72,000.00 | 72,000.00 | 1.12% | 42,169 |
| Mar 11, 2026 | 72,800.00 | 74,400.00 | 70,600.00 | 71,200.00 | 71,200.00 | 0.71% | 79,934 |
| Mar 10, 2026 | 72,500.00 | 77,000.00 | 70,300.00 | 70,700.00 | 70,700.00 | 1.00% | 60,221 |
| Mar 9, 2026 | 69,500.00 | 73,100.00 | 68,600.00 | 70,000.00 | 70,000.00 | -7.53% | 87,876 |
| Mar 6, 2026 | 65,300.00 | 77,900.00 | 65,300.00 | 75,700.00 | 75,700.00 | 14.01% | 130,912 |
| Mar 5, 2026 | 66,400.00 | 68,400.00 | 65,600.00 | 66,400.00 | 66,400.00 | 9.03% | 61,832 |
| Mar 4, 2026 | 69,900.00 | 71,500.00 | 60,800.00 | 60,900.00 | 60,900.00 | -17.14% | 135,286 |
| Mar 3, 2026 | 74,000.00 | 78,400.00 | 73,100.00 | 73,500.00 | 73,500.00 | -3.29% | 85,786 |
| Feb 27, 2026 | 76,500.00 | 77,000.00 | 74,400.00 | 76,000.00 | 76,000.00 | 0.40% | 64,370 |
| Feb 26, 2026 | 76,300.00 | 76,700.00 | 73,200.00 | 75,700.00 | 75,700.00 | 1.07% | 57,746 |
| Feb 25, 2026 | 78,100.00 | 78,400.00 | 74,600.00 | 74,900.00 | 74,900.00 | -3.60% | 65,159 |
| Feb 24, 2026 | 77,800.00 | 79,800.00 | 75,900.00 | 77,700.00 | 77,700.00 | 0.52% | 85,849 |
| Feb 23, 2026 | 71,400.00 | 78,500.00 | 70,700.00 | 77,300.00 | 77,300.00 | 8.87% | 136,563 |
| Feb 20, 2026 | 73,100.00 | 73,700.00 | 70,600.00 | 71,000.00 | 71,000.00 | -3.92% | 67,330 |
| Feb 19, 2026 | 72,400.00 | 75,000.00 | 70,200.00 | 73,900.00 | 73,900.00 | 2.92% | 56,788 |
| Feb 13, 2026 | 74,300.00 | 75,200.00 | 71,700.00 | 71,800.00 | 71,800.00 | -4.77% | 75,752 |
| Feb 12, 2026 | 76,500.00 | 77,900.00 | 74,900.00 | 75,400.00 | 75,400.00 | -2.96% | 77,197 |
| Feb 11, 2026 | 74,000.00 | 78,500.00 | 73,000.00 | 77,700.00 | 77,700.00 | 6.73% | 115,528 |
| Feb 10, 2026 | 73,500.00 | 75,300.00 | 71,800.00 | 72,800.00 | 72,800.00 | -1.22% | 55,809 |
| Feb 9, 2026 | 74,100.00 | 74,500.00 | 71,900.00 | 73,700.00 | 73,700.00 | 1.80% | 80,864 |
| Feb 6, 2026 | 72,300.00 | 74,000.00 | 69,600.00 | 72,400.00 | 72,400.00 | -4.74% | 132,349 |
| Feb 5, 2026 | 80,700.00 | 81,000.00 | 75,900.00 | 76,000.00 | 76,000.00 | -2.94% | 82,246 |
| Feb 4, 2026 | 81,200.00 | 84,000.00 | 77,800.00 | 78,300.00 | 78,300.00 | -2.49% | 139,075 |
| Feb 3, 2026 | 74,300.00 | 81,300.00 | 73,700.00 | 80,300.00 | 80,300.00 | 10.76% | 169,145 |
| Feb 2, 2026 | 74,300.00 | 76,600.00 | 71,700.00 | 72,500.00 | 72,500.00 | -4.23% | 91,464 |
| Jan 30, 2026 | 77,500.00 | 78,700.00 | 73,400.00 | 75,700.00 | 75,700.00 | - | 160,346 |
| Jan 29, 2026 | 75,400.00 | 76,200.00 | 72,500.00 | 75,700.00 | 75,700.00 | -0.26% | 132,002 |
| Jan 28, 2026 | 79,200.00 | 79,200.00 | 74,500.00 | 75,900.00 | 75,900.00 | -3.44% | 189,322 |
| Jan 27, 2026 | 79,700.00 | 82,500.00 | 78,100.00 | 78,600.00 | 78,600.00 | -3.20% | 128,403 |
| Jan 26, 2026 | 79,000.00 | 82,000.00 | 77,700.00 | 81,200.00 | 81,200.00 | 3.84% | 181,584 |
| Jan 23, 2026 | 74,500.00 | 78,200.00 | 74,500.00 | 78,200.00 | 78,200.00 | 4.55% | 112,202 |
| Jan 22, 2026 | 73,300.00 | 76,000.00 | 71,200.00 | 74,800.00 | 74,800.00 | 4.62% | 166,217 |
| Jan 21, 2026 | 76,300.00 | 76,400.00 | 69,800.00 | 71,500.00 | 71,500.00 | -7.86% | 294,502 |
| Jan 20, 2026 | 77,800.00 | 80,300.00 | 77,300.00 | 77,600.00 | 77,600.00 | -1.40% | 100,369 |
| Jan 19, 2026 | 80,000.00 | 80,700.00 | 78,200.00 | 78,700.00 | 78,700.00 | -2.72% | 102,795 |
| Jan 16, 2026 | 80,900.00 | 83,500.00 | 78,700.00 | 80,900.00 | 80,900.00 | -1.34% | 147,768 |
| Jan 15, 2026 | 82,900.00 | 83,100.00 | 80,500.00 | 82,000.00 | 82,000.00 | -1.20% | 114,150 |
| Jan 14, 2026 | 84,900.00 | 85,800.00 | 81,800.00 | 83,000.00 | 83,000.00 | 0.73% | 108,988 |
| Jan 13, 2026 | 85,600.00 | 86,700.00 | 81,000.00 | 82,400.00 | 82,400.00 | -5.18% | 203,521 |
| Jan 12, 2026 | 88,300.00 | 88,800.00 | 84,500.00 | 86,900.00 | 86,900.00 | -3.23% | 144,471 |
| Jan 9, 2026 | 92,600.00 | 97,500.00 | 88,000.00 | 89,800.00 | 89,800.00 | - | 212,078 |
| Jan 8, 2026 | 89,000.00 | 90,900.00 | 87,900.00 | 89,800.00 | 89,800.00 | 2.05% | 87,855 |
| Jan 7, 2026 | 90,200.00 | 91,500.00 | 86,800.00 | 88,000.00 | 88,000.00 | -2.55% | 108,496 |
| Jan 6, 2026 | 91,700.00 | 93,000.00 | 88,600.00 | 90,300.00 | 90,300.00 | -1.53% | 116,670 |
| Jan 5, 2026 | 81,900.00 | 92,000.00 | 80,000.00 | 91,700.00 | 91,700.00 | 11.29% | 241,081 |
| Jan 2, 2026 | 90,500.00 | 91,000.00 | 81,300.00 | 82,400.00 | 82,400.00 | -7.83% | 171,448 |
| Dec 30, 2025 | 88,700.00 | 89,600.00 | 86,700.00 | 89,400.00 | 89,400.00 | 1.94% | 86,932 |
| Dec 29, 2025 | 89,300.00 | 89,400.00 | 86,100.00 | 87,700.00 | 87,700.00 | 0.23% | 100,982 |
| Dec 26, 2025 | 83,200.00 | 88,000.00 | 81,400.00 | 87,500.00 | 87,500.00 | 4.79% | 121,473 |
| Dec 24, 2025 | 83,700.00 | 84,700.00 | 82,400.00 | 83,500.00 | 83,500.00 | -0.60% | 63,159 |
| Dec 23, 2025 | 84,500.00 | 84,600.00 | 82,100.00 | 84,000.00 | 84,000.00 | -0.12% | 51,219 |
| Dec 22, 2025 | 85,100.00 | 86,600.00 | 83,000.00 | 84,100.00 | 84,100.00 | 0.24% | 73,573 |
| Dec 19, 2025 | 81,900.00 | 88,400.00 | 80,900.00 | 83,900.00 | 83,900.00 | 2.82% | 142,682 |
| Dec 18, 2025 | 77,900.00 | 85,100.00 | 77,800.00 | 81,600.00 | 81,600.00 | 1.62% | 101,117 |
| Dec 17, 2025 | 90,900.00 | 90,900.00 | 80,200.00 | 80,300.00 | 80,300.00 | -9.27% | 228,659 |
| Dec 16, 2025 | 87,200.00 | 91,200.00 | 85,300.00 | 88,500.00 | 88,500.00 | 4.12% | 209,828 |
| Dec 15, 2025 | 85,800.00 | 87,100.00 | 83,900.00 | 85,000.00 | 85,000.00 | -1.16% | 73,229 |
| Dec 12, 2025 | 88,700.00 | 89,400.00 | 83,500.00 | 86,000.00 | 86,000.00 | -2.60% | 134,903 |
| Dec 11, 2025 | 90,700.00 | 91,200.00 | 87,300.00 | 88,300.00 | 88,300.00 | -1.34% | 108,242 |
| Dec 10, 2025 | 89,500.00 | 91,600.00 | 87,700.00 | 89,500.00 | 89,500.00 | -0.67% | 116,373 |
| Dec 9, 2025 | 93,500.00 | 93,600.00 | 89,500.00 | 90,100.00 | 90,100.00 | -0.55% | 85,040 |
| Dec 8, 2025 | 91,800.00 | 95,200.00 | 90,000.00 | 90,600.00 | 90,600.00 | 2.37% | 202,323 |
| Dec 5, 2025 | 96,400.00 | 96,500.00 | 88,200.00 | 88,500.00 | 88,500.00 | -9.69% | 345,970 |
| 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 |