NEORIGIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-22 | 354.00 | 356.00 | 345.00 | 353.00 | 1,765.00 | 81,956 |
| 2023-12-21 | 356.00 | 362.00 | 347.00 | 354.00 | 1,770.00 | 87,061 |
| 2023-12-20 | 358.00 | 368.00 | 351.00 | 356.00 | 1,780.00 | 152,216 |
| 2023-12-19 | 352.00 | 370.00 | 352.00 | 358.00 | 1,790.00 | 58,682 |
| 2023-12-18 | 357.00 | 377.00 | 351.00 | 355.00 | 1,775.00 | 176,907 |
| 2023-12-15 | 355.00 | 362.00 | 345.00 | 351.00 | 1,755.00 | 121,011 |
| 2023-12-14 | 364.00 | 368.00 | 353.00 | 353.00 | 1,765.00 | 115,274 |
| 2023-12-13 | 364.00 | 370.00 | 350.00 | 362.00 | 1,810.00 | 158,336 |
| 2023-12-12 | 375.00 | 378.00 | 364.00 | 364.00 | 1,820.00 | 159,118 |
| 2023-12-11 | 375.00 | 383.00 | 371.00 | 375.00 | 1,875.00 | 139,467 |
| 2023-12-08 | 375.00 | 399.00 | 370.00 | 374.00 | 1,870.00 | 484,250 |
| 2023-12-07 | 391.00 | 394.00 | 369.00 | 375.00 | 1,875.00 | 268,351 |
| 2023-12-06 | 394.00 | 412.00 | 389.00 | 392.00 | 1,960.00 | 226,239 |
| 2023-12-05 | 408.00 | 417.00 | 385.00 | 395.00 | 1,975.00 | 346,304 |
| 2023-12-04 | 435.00 | 450.00 | 405.00 | 415.00 | 2,075.00 | 900,324 |
| 2023-12-01 | 421.00 | 430.00 | 399.00 | 400.00 | 2,000.00 | 668,784 |
| 2023-11-30 | 428.00 | 454.00 | 415.00 | 419.00 | 2,095.00 | 1,328,813 |
| 2023-11-29 | 420.00 | 489.00 | 399.00 | 436.00 | 2,180.00 | 5,816,530 |
| 2023-11-28 | 448.00 | 492.00 | 413.00 | 413.00 | 2,065.00 | 2,464,122 |
| 2023-11-27 | 387.00 | 508.00 | 360.00 | 457.00 | 2,285.00 | 7,905,226 |
| 2023-11-24 | 410.00 | 413.00 | 376.00 | 394.00 | 1,970.00 | 2,631,440 |
| 2023-11-23 | 452.00 | 468.00 | 385.00 | 422.00 | 2,110.00 | 12,148,172 |
| 2023-11-22 | 292.00 | 377.00 | 292.00 | 377.00 | 1,885.00 | 3,364,706 |
| 2023-11-21 | 294.00 | 299.00 | 285.00 | 290.00 | 1,450.00 | 56,763 |
| 2023-11-20 | 281.00 | 294.00 | 281.00 | 293.00 | 1,465.00 | 33,532 |
| 2023-11-17 | 294.00 | 307.00 | 281.00 | 281.00 | 1,405.00 | 123,735 |
| 2023-11-16 | 300.00 | 301.00 | 291.00 | 294.00 | 1,470.00 | 28,575 |
| 2023-11-15 | 290.00 | 300.00 | 288.00 | 299.00 | 1,495.00 | 40,607 |
| 2023-11-14 | 276.00 | 294.00 | 274.00 | 285.00 | 1,425.00 | 84,113 |
| 2023-11-13 | 286.00 | 295.00 | 275.00 | 276.00 | 1,380.00 | 45,757 |
| 2023-11-10 | 298.00 | 299.00 | 290.00 | 292.00 | 1,460.00 | 22,281 |
| 2023-11-09 | 300.00 | 302.00 | 292.00 | 299.00 | 1,495.00 | 15,104 |
| 2023-11-08 | 307.00 | 307.00 | 300.00 | 300.00 | 1,500.00 | 18,513 |
| 2023-11-07 | 308.00 | 308.00 | 300.00 | 303.00 | 1,515.00 | 25,570 |
| 2023-11-06 | 299.00 | 308.00 | 297.00 | 303.00 | 1,515.00 | 21,979 |
| 2023-11-03 | 295.00 | 303.00 | 294.00 | 299.00 | 1,495.00 | 35,295 |
| 2023-11-02 | 293.00 | 301.00 | 290.00 | 295.00 | 1,475.00 | 38,067 |
| 2023-11-01 | 292.00 | 297.00 | 285.00 | 293.00 | 1,465.00 | 31,523 |
| 2023-10-31 | 302.00 | 309.00 | 285.00 | 291.00 | 1,455.00 | 37,956 |
| 2023-10-30 | 301.00 | 304.00 | 297.00 | 302.00 | 1,510.00 | 16,106 |
| 2023-10-27 | 297.00 | 307.00 | 293.00 | 300.00 | 1,500.00 | 33,389 |
| 2023-10-26 | 304.00 | 309.00 | 289.00 | 298.00 | 1,490.00 | 38,867 |
| 2023-10-25 | 303.00 | 309.00 | 289.00 | 309.00 | 1,545.00 | 96,029 |
| 2023-10-24 | 306.00 | 306.00 | 285.00 | 300.00 | 1,500.00 | 72,583 |
| 2023-10-23 | 302.00 | 316.00 | 298.00 | 306.00 | 1,530.00 | 29,225 |
| 2023-10-20 | 324.00 | 324.00 | 292.00 | 306.00 | 1,530.00 | 232,230 |
| 2023-10-19 | 335.00 | 335.00 | 321.00 | 325.00 | 1,625.00 | 34,709 |
| 2023-10-18 | 327.00 | 350.00 | 327.00 | 339.00 | 1,695.00 | 30,954 |
| 2023-10-17 | 321.00 | 337.00 | 321.00 | 333.00 | 1,665.00 | 20,395 |
| 2023-10-16 | 328.00 | 329.00 | 316.00 | 326.00 | 1,630.00 | 63,419 |
| 2023-10-13 | 356.00 | 356.00 | 330.00 | 337.00 | 1,685.00 | 50,359 |
| 2023-10-12 | 331.00 | 345.00 | 330.00 | 343.00 | 1,715.00 | 52,065 |
| 2023-10-11 | 325.00 | 334.00 | 316.00 | 332.00 | 1,660.00 | 43,337 |
| 2023-10-10 | 335.00 | 341.00 | 315.00 | 329.00 | 1,645.00 | 54,136 |
| 2023-10-06 | 324.00 | 335.00 | 324.00 | 331.00 | 1,655.00 | 47,052 |
| 2023-10-05 | 334.00 | 334.00 | 322.00 | 324.00 | 1,620.00 | 72,550 |
| 2023-10-04 | 345.00 | 345.00 | 325.00 | 332.00 | 1,660.00 | 83,950 |
| 2023-09-27 | 330.00 | 345.00 | 325.00 | 345.00 | 1,725.00 | 44,277 |
| 2023-09-26 | 340.00 | 345.00 | 324.00 | 334.00 | 1,670.00 | 118,231 |
| 2023-09-25 | 359.00 | 378.00 | 335.00 | 340.00 | 1,700.00 | 237,137 |
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.