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 | 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 |
| 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 |