NEORIGIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,667.00 | 1,730.00 | 1,666.00 | 1,704.00 | 1,704.00 | 173,938 |
| 2026-10-15 | 1,663.00 | 1,675.00 | 1,612.00 | 1,666.00 | 1,666.00 | 74,907 |
| 2026-10-14 | 1,643.00 | 1,710.00 | 1,590.00 | 1,691.00 | 1,691.00 | 183,577 |
| 2026-10-13 | 1,633.00 | 1,750.00 | 1,588.00 | 1,643.00 | 1,643.00 | 162,306 |
| 2026-10-12 | 1,586.00 | 1,635.00 | 1,577.00 | 1,633.00 | 1,633.00 | 121,646 |
| 2026-10-08 | 1,596.00 | 1,599.00 | 1,550.00 | 1,586.00 | 1,586.00 | 47,636 |
| 2026-10-07 | 1,593.00 | 1,619.00 | 1,532.00 | 1,554.00 | 1,554.00 | 93,114 |
| 2026-10-06 | 1,600.00 | 1,620.00 | 1,553.00 | 1,592.00 | 1,592.00 | 130,664 |
| 2026-10-02 | 1,517.00 | 1,600.00 | 1,503.00 | 1,569.00 | 1,569.00 | 148,401 |
| 2026-10-01 | 1,533.00 | 1,549.00 | 1,491.00 | 1,530.00 | 1,530.00 | 56,622 |
| 2026-09-30 | 1,598.00 | 1,598.00 | 1,498.00 | 1,516.00 | 1,516.00 | 83,036 |
| 2026-09-29 | 1,586.00 | 1,586.00 | 1,510.00 | 1,562.00 | 1,562.00 | 116,168 |
| 2026-09-28 | 1,398.00 | 1,587.00 | 1,398.00 | 1,586.00 | 1,586.00 | 327,362 |
| 2026-09-23 | 1,350.00 | 1,435.00 | 1,340.00 | 1,384.00 | 1,384.00 | 119,214 |
| 2026-09-22 | 1,472.00 | 1,472.00 | 1,339.00 | 1,350.00 | 1,350.00 | 98,665 |
| 2026-09-21 | 1,492.00 | 1,499.00 | 1,443.00 | 1,472.00 | 1,472.00 | 87,491 |
| 2026-09-18 | 1,522.00 | 1,531.00 | 1,486.00 | 1,508.00 | 1,508.00 | 73,230 |
| 2026-09-17 | 1,540.00 | 1,540.00 | 1,453.00 | 1,520.00 | 1,520.00 | 66,034 |
| 2026-09-16 | 1,497.00 | 1,523.00 | 1,474.00 | 1,514.00 | 1,514.00 | 69,456 |
| 2026-09-15 | 1,539.00 | 1,539.00 | 1,477.00 | 1,506.00 | 1,506.00 | 61,592 |
| 2026-09-14 | 1,502.00 | 1,550.00 | 1,490.00 | 1,526.00 | 1,526.00 | 91,032 |
| 2026-09-11 | 1,500.00 | 1,520.00 | 1,489.00 | 1,502.00 | 1,502.00 | 53,984 |
| 2026-09-10 | 1,530.00 | 1,539.00 | 1,478.00 | 1,501.00 | 1,501.00 | 74,588 |
| 2026-09-09 | 1,480.00 | 1,544.00 | 1,475.00 | 1,533.00 | 1,533.00 | 213,232 |
| 2026-09-08 | 1,412.00 | 1,499.00 | 1,412.00 | 1,484.00 | 1,484.00 | 110,874 |
| 2026-09-07 | 1,470.00 | 1,504.00 | 1,456.00 | 1,469.00 | 1,469.00 | 184,846 |
| 2026-09-04 | 1,442.00 | 1,463.00 | 1,432.00 | 1,460.00 | 1,460.00 | 115,915 |
| 2026-09-03 | 1,430.00 | 1,450.00 | 1,419.00 | 1,441.00 | 1,441.00 | 88,912 |
| 2026-09-02 | 1,450.00 | 1,450.00 | 1,401.00 | 1,431.00 | 1,431.00 | 49,058 |
| 2026-09-01 | 1,396.00 | 1,450.00 | 1,372.00 | 1,440.00 | 1,440.00 | 150,492 |
| 2026-08-31 | 1,400.00 | 1,420.00 | 1,366.00 | 1,413.00 | 1,413.00 | 100,008 |
| 2026-08-28 | 1,379.00 | 1,400.00 | 1,310.00 | 1,400.00 | 1,400.00 | 245,270 |
| 2026-08-27 | 1,351.00 | 1,380.00 | 1,313.00 | 1,341.00 | 1,341.00 | 281,657 |
| 2026-08-26 | 1,325.00 | 1,365.00 | 1,311.00 | 1,355.00 | 1,355.00 | 133,909 |
| 2026-08-25 | 1,334.00 | 1,354.00 | 1,284.00 | 1,325.00 | 1,325.00 | 105,605 |
| 2026-08-24 | 1,285.00 | 1,352.00 | 1,270.00 | 1,334.00 | 1,334.00 | 177,935 |
| 2026-08-21 | 1,234.00 | 1,280.00 | 1,220.00 | 1,273.00 | 1,273.00 | 64,513 |
| 2026-08-20 | 1,215.00 | 1,247.00 | 1,191.00 | 1,245.00 | 1,245.00 | 117,184 |
| 2026-08-19 | 1,238.00 | 1,238.00 | 1,175.00 | 1,226.00 | 1,226.00 | 22,160 |
| 2026-08-18 | 1,267.00 | 1,270.00 | 1,152.00 | 1,246.00 | 1,246.00 | 119,234 |
| 2026-08-14 | 1,284.00 | 1,284.00 | 1,218.00 | 1,273.00 | 1,273.00 | 48,827 |
| 2026-08-13 | 1,298.00 | 1,298.00 | 1,246.00 | 1,284.00 | 1,284.00 | 32,718 |
| 2026-08-12 | 1,324.00 | 1,324.00 | 1,286.00 | 1,288.00 | 1,288.00 | 52,513 |
| 2026-08-11 | 1,346.00 | 1,346.00 | 1,304.00 | 1,311.00 | 1,311.00 | 60,146 |
| 2026-08-10 | 1,352.00 | 1,370.00 | 1,329.00 | 1,346.00 | 1,346.00 | 64,648 |
| 2026-08-07 | 1,362.00 | 1,375.00 | 1,317.00 | 1,352.00 | 1,352.00 | 34,694 |
| 2026-08-06 | 1,345.00 | 1,365.00 | 1,307.00 | 1,349.00 | 1,349.00 | 90,923 |
| 2026-08-05 | 1,278.00 | 1,355.00 | 1,273.00 | 1,350.00 | 1,350.00 | 66,842 |
| 2026-08-04 | 1,249.00 | 1,288.00 | 1,229.00 | 1,270.00 | 1,270.00 | 84,361 |
| 2026-08-03 | 1,205.00 | 1,300.00 | 1,205.00 | 1,253.00 | 1,253.00 | 227,724 |
| 2026-07-31 | 1,330.00 | 1,330.00 | 1,191.00 | 1,222.00 | 1,222.00 | 303,505 |
| 2026-07-30 | 1,216.00 | 1,260.00 | 1,200.00 | 1,218.00 | 1,218.00 | 89,579 |
| 2026-07-29 | 1,210.00 | 1,248.00 | 1,132.00 | 1,204.00 | 1,204.00 | 217,712 |
| 2026-07-28 | 1,213.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 113,237 |
| 2026-07-27 | 1,261.00 | 1,293.00 | 1,245.00 | 1,290.00 | 1,290.00 | 43,508 |
| 2026-07-24 | 1,329.00 | 1,339.00 | 1,245.00 | 1,250.00 | 1,250.00 | 195,431 |
| 2026-07-23 | 1,387.00 | 1,396.00 | 1,319.00 | 1,383.00 | 1,383.00 | 145,685 |
| 2026-07-22 | 1,398.00 | 1,421.00 | 1,352.00 | 1,374.00 | 1,374.00 | 169,098 |
| 2026-07-21 | 1,438.00 | 1,438.00 | 1,395.00 | 1,421.00 | 1,421.00 | 136,918 |
| 2026-07-20 | 1,426.00 | 1,434.00 | 1,395.00 | 1,425.00 | 1,425.00 | 181,884 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.