NEORIGIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,612.00 | 1,612.00 | 1,569.00 | 1,574.00 | 1,574.00 | 53,999 |
| 2024-04-23 | 1,669.00 | 1,670.00 | 1,580.00 | 1,580.00 | 1,580.00 | 67,132 |
| 2024-04-22 | 1,700.00 | 1,700.00 | 1,628.00 | 1,630.00 | 1,630.00 | 32,868 |
| 2024-04-19 | 1,704.00 | 1,775.00 | 1,619.00 | 1,650.00 | 1,650.00 | 59,622 |
| 2024-04-18 | 1,665.00 | 1,724.00 | 1,665.00 | 1,691.00 | 1,691.00 | 34,330 |
| 2024-04-17 | 1,662.00 | 1,710.00 | 1,648.00 | 1,662.00 | 1,662.00 | 27,220 |
| 2024-04-16 | 1,705.00 | 1,723.00 | 1,600.00 | 1,665.00 | 1,665.00 | 42,793 |
| 2024-04-15 | 1,766.00 | 1,768.00 | 1,715.00 | 1,721.00 | 1,721.00 | 38,619 |
| 2024-04-12 | 1,791.00 | 1,792.00 | 1,735.00 | 1,766.00 | 1,766.00 | 42,035 |
| 2024-04-11 | 1,720.00 | 1,840.00 | 1,706.00 | 1,810.00 | 1,810.00 | 98,943 |
| 2024-04-09 | 1,859.00 | 1,859.00 | 1,730.00 | 1,743.00 | 1,743.00 | 38,749 |
| 2024-04-08 | 1,744.00 | 1,843.00 | 1,699.00 | 1,717.00 | 1,717.00 | 135,882 |
| 2024-04-05 | 1,797.00 | 1,840.00 | 1,720.00 | 1,744.00 | 1,744.00 | 64,983 |
| 2024-04-04 | 1,790.00 | 1,898.00 | 1,785.00 | 1,822.00 | 1,822.00 | 49,791 |
| 2024-04-03 | 1,868.00 | 1,960.00 | 1,790.00 | 1,821.00 | 1,821.00 | 42,139 |
| 2024-04-02 | 1,871.00 | 1,871.00 | 1,740.00 | 1,868.00 | 1,868.00 | 81,241 |
| 2024-04-01 | 1,960.00 | 1,960.00 | 1,869.00 | 1,871.00 | 1,871.00 | 49,952 |
| 2024-03-29 | 1,836.00 | 2,130.00 | 1,836.00 | 1,875.00 | 1,875.00 | 270,165 |
| 2024-03-28 | 1,933.00 | 2,015.00 | 1,840.00 | 1,892.00 | 1,892.00 | 178,507 |
| 2024-03-27 | 1,961.00 | 2,035.00 | 1,927.00 | 1,933.00 | 1,933.00 | 115,215 |
| 2024-03-26 | 1,984.00 | 2,040.00 | 1,930.00 | 2,010.00 | 2,010.00 | 137,655 |
| 2024-03-25 | 1,996.00 | 1,996.00 | 1,945.00 | 1,984.00 | 1,984.00 | 70,857 |
| 2024-03-22 | 2,055.00 | 2,055.00 | 1,983.00 | 1,996.00 | 1,996.00 | 104,792 |
| 2024-03-21 | 1,985.00 | 2,055.00 | 1,946.00 | 2,050.00 | 2,050.00 | 201,913 |
| 2024-03-20 | 2,000.00 | 2,060.00 | 1,973.00 | 1,975.00 | 1,975.00 | 96,008 |
| 2024-03-19 | 2,020.00 | 2,020.00 | 1,973.00 | 1,991.00 | 1,991.00 | 108,656 |
| 2024-03-18 | 2,075.00 | 2,075.00 | 1,959.00 | 2,040.00 | 2,040.00 | 151,470 |
| 2024-03-15 | 2,010.00 | 2,100.00 | 1,999.00 | 2,040.00 | 2,040.00 | 77,490 |
| 2024-03-14 | 2,105.00 | 2,150.00 | 1,990.00 | 2,040.00 | 2,040.00 | 198,013 |
| 2024-03-13 | 2,175.00 | 2,205.00 | 2,100.00 | 2,120.00 | 2,120.00 | 120,279 |
| 2024-03-12 | 2,230.00 | 2,270.00 | 2,175.00 | 2,175.00 | 2,175.00 | 47,026 |
| 2024-03-11 | 2,180.00 | 2,320.00 | 2,110.00 | 2,230.00 | 2,230.00 | 75,222 |
| 2024-03-08 | 2,170.00 | 2,220.00 | 2,135.00 | 2,200.00 | 2,200.00 | 49,104 |
| 2024-03-07 | 2,200.00 | 2,210.00 | 2,125.00 | 2,175.00 | 2,175.00 | 51,367 |
| 2024-03-06 | 2,185.00 | 2,280.00 | 2,160.00 | 2,165.00 | 2,165.00 | 44,541 |
| 2024-03-05 | 2,170.00 | 2,300.00 | 2,105.00 | 2,225.00 | 2,225.00 | 79,013 |
| 2024-03-04 | 2,200.00 | 2,230.00 | 2,110.00 | 2,170.00 | 2,170.00 | 72,485 |
| 2024-02-29 | 2,320.00 | 2,320.00 | 2,165.00 | 2,200.00 | 2,200.00 | 102,257 |
| 2024-02-28 | 2,145.00 | 2,290.00 | 2,135.00 | 2,280.00 | 2,280.00 | 129,304 |
| 2024-02-27 | 2,285.00 | 2,290.00 | 2,105.00 | 2,220.00 | 2,220.00 | 188,963 |
| 2024-02-26 | 2,300.00 | 2,300.00 | 2,210.00 | 2,285.00 | 2,285.00 | 176,672 |
| 2024-02-23 | 2,350.00 | 2,370.00 | 2,230.00 | 2,300.00 | 2,300.00 | 234,675 |
| 2024-02-22 | 2,335.00 | 2,410.00 | 2,290.00 | 2,350.00 | 2,350.00 | 158,797 |
| 2024-02-21 | 2,455.00 | 2,455.00 | 2,320.00 | 2,360.00 | 2,360.00 | 301,316 |
| 2024-02-20 | 2,615.00 | 2,755.00 | 2,355.00 | 2,430.00 | 2,430.00 | 1,046,288 |
| 2024-02-19 | 2,410.00 | 2,795.00 | 2,350.00 | 2,750.00 | 2,750.00 | 1,588,090 |
| 2024-02-16 | 2,380.00 | 2,480.00 | 2,335.00 | 2,410.00 | 2,410.00 | 256,219 |
| 2024-02-15 | 2,515.00 | 2,635.00 | 2,210.00 | 2,400.00 | 2,400.00 | 2,168,473 |
| 2024-02-14 | 2,460.00 | 2,595.00 | 2,410.00 | 2,520.00 | 2,520.00 | 1,217,022 |
| 2024-02-13 | 2,235.00 | 2,650.00 | 2,225.00 | 2,460.00 | 2,460.00 | 7,613,361 |
| 2024-02-08 | 1,755.00 | 2,265.00 | 1,746.00 | 2,265.00 | 2,265.00 | 1,952,590 |
| 2024-02-07 | 1,711.00 | 1,797.00 | 1,704.00 | 1,746.00 | 1,746.00 | 180,126 |
| 2024-02-06 | 1,830.00 | 1,830.00 | 1,715.00 | 1,770.00 | 1,770.00 | 245,006 |
| 2024-02-05 | 1,979.00 | 1,979.00 | 1,800.00 | 1,850.00 | 1,850.00 | 566,453 |
| 2024-01-04 | 407.00 | 417.00 | 386.00 | 406.00 | 2,030.00 | 741,748 |
| 2024-01-03 | 425.00 | 433.00 | 399.00 | 414.00 | 2,070.00 | 883,013 |
| 2024-01-02 | 478.00 | 499.00 | 420.00 | 425.00 | 2,125.00 | 4,417,778 |
| 2023-12-28 | 363.00 | 462.00 | 363.00 | 462.00 | 2,310.00 | 3,275,914 |
| 2023-12-27 | 348.00 | 379.00 | 339.00 | 356.00 | 1,780.00 | 200,535 |
| 2023-12-26 | 351.00 | 356.00 | 342.00 | 345.00 | 1,725.00 | 103,968 |
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.