Stock listing

KRX:417030 Nearthlab Inc. (니어스랩) 주가

Follow Nearthlab Inc. into a list and get an email when it puts out news.

Share price · KRX:417030

₩14,360 KRW -140 (-1.0%)

Close on Oct 30, 2026 · Data provided by Twelve Data

Past month -49.9% · daily closes, Aug 24, 2026 – Oct 30, 2026, adjusted for splits

Day range: ₩13,620 – ₩15,440 KRWOct 30, 2026
Volume: 202,054 sharesOct 30, 2026
Market cap: ₩82.97B KRWAt the close on Oct 30, 2026 · price × 5.78M shares outstanding
Traded on an average day: ₩18.66B KRWMedian day 303,131 shares · last 3 months, Aug 24, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Aug 24, 2026 – Oct 30, 2026 · KRX:417030 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩14,360	-140	-1.0%	₩14,490	₩15,440	₩13,620	202,054
Thu, Oct 29	₩14,500	-1,200	-7.6%	₩15,830	₩15,830	₩14,380	120,511
Wed, Oct 28	₩15,700	-620	-3.8%	₩16,320	₩16,590	₩15,570	136,823
Tue, Oct 27	₩16,320	+70	+0.4%	₩16,250	₩17,110	₩16,120	72,917
Mon, Oct 26	₩16,250	-220	-1.3%	₩16,450	₩16,800	₩15,490	93,672
Fri, Oct 23	₩16,470	-130	-0.8%	₩16,600	₩17,200	₩15,800	86,373
Thu, Oct 22	₩16,600	-1,590	-8.7%	₩18,190	₩19,000	₩16,500	170,278
Wed, Oct 21	₩18,190	+1,220	+7.2%	₩17,000	₩18,710	₩16,680	146,202
Tue, Oct 20	₩16,970	-860	-4.8%	₩17,570	₩17,680	₩16,370	101,038
Mon, Oct 19	₩17,830	+380	+2.2%	₩17,000	₩18,500	₩16,960	133,833
Fri, Oct 16	₩17,450	+1,180	+7.3%	₩16,470	₩17,770	₩16,110	126,717
Thu, Oct 15	₩16,270	-1,370	-7.8%	₩16,900	₩17,070	₩15,880	191,683
Wed, Oct 14	₩17,640	-730	-4.0%	₩18,400	₩18,700	₩17,320	155,337
Tue, Oct 13	₩18,370	-690	-3.6%	₩17,500	₩20,000	₩17,200	228,254
Mon, Oct 12	₩19,060	-2,290	-10.7%	₩21,150	₩21,800	₩18,880	392,986
Thu, Oct 8	₩21,350	-6,600	-23.6%	₩27,500	₩27,950	₩21,150	686,194
Wed, Oct 7	₩27,950	+1,000	+3.7%	₩27,200	₩28,600	₩26,400	236,773
Tue, Oct 6	₩26,950	-3,050	-10.2%	₩30,000	₩30,200	₩26,700	349,127
Fri, Oct 2	₩30,000	-850	-2.8%	₩30,500	₩32,400	₩30,000	123,206
Thu, Oct 1	₩30,850	-750	-2.4%	₩31,050	₩31,200	₩29,500	185,871
Wed, Sep 30	₩31,600	-150	-0.5%	₩32,100	₩32,200	₩30,450	131,253
Tue, Sep 29	₩31,750	-2,150	-6.3%	₩33,100	₩33,750	₩30,800	242,064
Mon, Sep 28	₩33,900	-1,800	-5.0%	₩38,000	₩38,500	₩33,250	409,479
Wed, Sep 23	₩35,700	+1,450	+4.2%	₩34,150	₩36,500	₩33,700	340,494
Tue, Sep 22	₩34,250	-300	-0.9%	₩33,900	₩35,100	₩32,400	281,894
Mon, Sep 21	₩34,550	+3,300	+10.6%	₩31,900	₩35,550	₩31,150	799,806
Fri, Sep 18	₩31,250	+2,450	+8.5%	₩29,000	₩33,650	₩28,350	702,768
Thu, Sep 17	₩28,800	+2,150	+8.1%	₩26,700	₩29,750	₩26,500	324,367
Wed, Sep 16	₩26,650	-1,950	-6.8%	₩28,450	₩28,450	₩25,550	473,112
Tue, Sep 15	₩28,600	-1,150	-3.9%	₩29,900	₩30,500	₩28,250	201,976
Mon, Sep 14	₩29,750	+1,050	+3.7%	₩28,600	₩31,300	₩28,100	479,945
Fri, Sep 11	₩28,700	-650	-2.2%	₩29,350	₩29,850	₩28,300	202,464
Thu, Sep 10	₩29,350	-1,500	-4.9%	₩30,600	₩30,750	₩29,200	209,430
Wed, Sep 9	₩30,850	-2,600	-7.8%	₩33,550	₩33,600	₩30,350	480,697
Tue, Sep 8	₩33,450	+2,400	+7.7%	₩30,600	₩36,000	₩30,200	1,389,789
Mon, Sep 7	₩31,050	-400	-1.3%	₩30,900	₩33,400	₩30,550	661,560
Fri, Sep 4	₩31,450	+4,350	+16.1%	₩27,150	₩32,450	₩26,800	746,770
Thu, Sep 3	₩27,100	-1,400	-4.9%	₩28,600	₩29,300	₩26,500	385,302
Wed, Sep 2	₩28,500	-3,700	-11.5%	₩31,900	₩33,600	₩28,350	692,873
Tue, Sep 1	₩32,200	+3,500	+12.2%	₩28,750	₩32,550	₩28,500	934,071
Mon, Aug 31	₩28,700	-450	-1.5%	₩28,600	₩31,150	₩28,100	762,089
Fri, Aug 28	₩29,150	-550	-1.9%	₩30,100	₩32,550	₩28,200	1,268,040
Thu, Aug 27	₩29,700	-2,600	-8.0%	₩32,350	₩34,850	₩29,600	1,185,094
Wed, Aug 26	₩32,300	+3,100	+10.6%	₩28,900	₩35,600	₩26,500	2,514,516
Tue, Aug 25	₩29,200	+550	+1.9%	₩26,800	₩30,700	₩25,150	1,968,409
Mon, Aug 24	₩28,650	—	—	₩40,500	₩42,000	₩28,650	7,971,471

Ticker: KRX:417030
Asset type: Stock
Exchange: KRX
Currency: KRW