NEORIGIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,442.00 | 1,515.00 | 1,441.00 | 1,483.00 | 1,483.00 | 258,472 |
| 2024-07-23 | 1,504.00 | 1,504.00 | 1,428.00 | 1,442.00 | 1,442.00 | 176,552 |
| 2024-07-22 | 1,569.00 | 1,569.00 | 1,440.00 | 1,480.00 | 1,480.00 | 81,010 |
| 2024-07-19 | 1,449.00 | 1,499.00 | 1,413.00 | 1,499.00 | 1,499.00 | 147,019 |
| 2024-07-18 | 1,509.00 | 1,525.00 | 1,360.00 | 1,486.00 | 1,486.00 | 205,417 |
| 2024-07-17 | 1,628.00 | 1,628.00 | 1,466.00 | 1,507.00 | 1,507.00 | 757,158 |
| 2024-07-16 | 1,505.00 | 1,738.00 | 1,357.00 | 1,639.00 | 1,639.00 | 3,399,560 |
| 2024-07-12 | 1,358.00 | 1,363.00 | 1,354.00 | 1,355.00 | 1,355.00 | 18,204 |
| 2024-07-11 | 1,376.00 | 1,384.00 | 1,358.00 | 1,358.00 | 1,358.00 | 59,990 |
| 2024-07-10 | 1,412.00 | 1,412.00 | 1,378.00 | 1,379.00 | 1,379.00 | 43,416 |
| 2024-07-09 | 1,403.00 | 1,417.00 | 1,386.00 | 1,410.00 | 1,410.00 | 38,588 |
| 2024-07-08 | 1,420.00 | 1,433.00 | 1,406.00 | 1,418.00 | 1,418.00 | 34,504 |
| 2024-07-05 | 1,414.00 | 1,449.00 | 1,380.00 | 1,434.00 | 1,434.00 | 64,524 |
| 2024-07-04 | 1,432.00 | 1,480.00 | 1,370.00 | 1,414.00 | 1,414.00 | 46,520 |
| 2024-07-03 | 1,436.00 | 1,439.00 | 1,394.00 | 1,415.00 | 1,415.00 | 98,847 |
| 2024-07-02 | 1,429.00 | 1,436.00 | 1,356.00 | 1,436.00 | 1,436.00 | 136,079 |
| 2024-07-01 | 1,434.00 | 1,436.00 | 1,416.00 | 1,418.00 | 1,418.00 | 34,087 |
| 2024-06-28 | 1,510.00 | 1,510.00 | 1,408.00 | 1,434.00 | 1,434.00 | 86,578 |
| 2024-06-27 | 1,470.00 | 1,480.00 | 1,440.00 | 1,459.00 | 1,459.00 | 58,705 |
| 2024-06-26 | 1,481.00 | 1,483.00 | 1,466.00 | 1,469.00 | 1,469.00 | 18,859 |
| 2024-06-25 | 1,496.00 | 1,508.00 | 1,478.00 | 1,481.00 | 1,481.00 | 22,255 |
| 2024-06-24 | 1,471.00 | 1,504.00 | 1,471.00 | 1,496.00 | 1,496.00 | 21,946 |
| 2024-06-21 | 1,559.00 | 1,559.00 | 1,503.00 | 1,515.00 | 1,515.00 | 37,266 |
| 2024-06-20 | 1,559.00 | 1,559.00 | 1,511.00 | 1,544.00 | 1,544.00 | 42,444 |
| 2024-06-19 | 1,563.00 | 1,563.00 | 1,527.00 | 1,558.00 | 1,558.00 | 31,518 |
| 2024-06-18 | 1,563.00 | 1,600.00 | 1,524.00 | 1,563.00 | 1,563.00 | 62,316 |
| 2024-06-17 | 1,619.00 | 1,619.00 | 1,500.00 | 1,563.00 | 1,563.00 | 77,198 |
| 2024-06-14 | 1,530.00 | 1,597.00 | 1,469.00 | 1,544.00 | 1,544.00 | 92,285 |
| 2024-06-13 | 1,550.00 | 1,600.00 | 1,460.00 | 1,546.00 | 1,546.00 | 74,236 |
| 2024-06-12 | 1,520.00 | 1,550.00 | 1,434.00 | 1,520.00 | 1,520.00 | 57,584 |
| 2024-06-11 | 1,575.00 | 1,579.00 | 1,522.00 | 1,525.00 | 1,525.00 | 46,259 |
| 2024-06-10 | 1,588.00 | 1,614.00 | 1,573.00 | 1,575.00 | 1,575.00 | 16,677 |
| 2024-06-07 | 1,607.00 | 1,607.00 | 1,590.00 | 1,591.00 | 1,591.00 | 16,582 |
| 2024-06-05 | 1,620.00 | 1,621.00 | 1,589.00 | 1,604.00 | 1,604.00 | 24,976 |
| 2024-06-04 | 1,632.00 | 1,652.00 | 1,607.00 | 1,620.00 | 1,620.00 | 26,146 |
| 2024-06-03 | 1,673.00 | 1,673.00 | 1,631.00 | 1,633.00 | 1,633.00 | 26,981 |
| 2024-05-31 | 1,704.00 | 1,704.00 | 1,639.00 | 1,660.00 | 1,660.00 | 58,572 |
| 2024-05-30 | 1,578.00 | 1,700.00 | 1,552.00 | 1,654.00 | 1,654.00 | 79,956 |
| 2024-05-29 | 1,598.00 | 1,618.00 | 1,577.00 | 1,578.00 | 1,578.00 | 24,095 |
| 2024-05-28 | 1,600.00 | 1,610.00 | 1,585.00 | 1,601.00 | 1,601.00 | 31,871 |
| 2024-05-27 | 1,626.00 | 1,646.00 | 1,590.00 | 1,596.00 | 1,596.00 | 47,734 |
| 2024-05-24 | 1,625.00 | 1,634.00 | 1,590.00 | 1,626.00 | 1,626.00 | 37,384 |
| 2024-05-23 | 1,615.00 | 1,655.00 | 1,555.00 | 1,641.00 | 1,641.00 | 40,940 |
| 2024-05-22 | 1,642.00 | 1,642.00 | 1,624.00 | 1,624.00 | 1,624.00 | 6,409 |
| 2024-05-21 | 1,676.00 | 1,676.00 | 1,630.00 | 1,639.00 | 1,639.00 | 21,745 |
| 2024-05-20 | 1,688.00 | 1,688.00 | 1,626.00 | 1,629.00 | 1,629.00 | 44,113 |
| 2024-05-17 | 1,615.00 | 1,683.00 | 1,615.00 | 1,662.00 | 1,662.00 | 52,406 |
| 2024-05-16 | 1,660.00 | 1,660.00 | 1,618.00 | 1,647.00 | 1,647.00 | 26,375 |
| 2024-05-14 | 1,619.00 | 1,668.00 | 1,606.00 | 1,647.00 | 1,647.00 | 28,915 |
| 2024-05-13 | 1,636.00 | 1,700.00 | 1,631.00 | 1,639.00 | 1,639.00 | 54,299 |
| 2024-05-10 | 1,627.00 | 1,700.00 | 1,627.00 | 1,636.00 | 1,636.00 | 68,476 |
| 2024-05-09 | 1,626.00 | 1,653.00 | 1,614.00 | 1,643.00 | 1,643.00 | 43,246 |
| 2024-05-08 | 1,615.00 | 1,690.00 | 1,596.00 | 1,637.00 | 1,637.00 | 70,850 |
| 2024-05-07 | 1,716.00 | 1,716.00 | 1,580.00 | 1,612.00 | 1,612.00 | 51,715 |
| 2024-05-03 | 1,548.00 | 1,708.00 | 1,544.00 | 1,638.00 | 1,638.00 | 168,203 |
| 2024-05-02 | 1,583.00 | 1,598.00 | 1,535.00 | 1,585.00 | 1,585.00 | 41,818 |
| 2024-04-30 | 1,567.00 | 1,583.00 | 1,532.00 | 1,583.00 | 1,583.00 | 46,086 |
| 2024-04-29 | 1,568.00 | 1,577.00 | 1,561.00 | 1,576.00 | 1,576.00 | 31,686 |
| 2024-04-26 | 1,596.00 | 1,596.00 | 1,539.00 | 1,570.00 | 1,570.00 | 42,517 |
| 2024-04-25 | 1,617.00 | 1,617.00 | 1,555.00 | 1,574.00 | 1,574.00 | 34,417 |
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.