NEORIGIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 387.00 | 387.00 | 351.00 | 359.00 | 1,795.00 | 119,346 |
| 2023-09-21 | 379.00 | 409.00 | 369.00 | 389.00 | 1,945.00 | 291,229 |
| 2023-09-20 | 387.00 | 410.00 | 378.00 | 379.00 | 1,895.00 | 220,066 |
| 2023-09-19 | 360.00 | 412.00 | 359.00 | 387.00 | 1,935.00 | 925,680 |
| 2023-09-18 | 380.00 | 380.00 | 355.00 | 363.00 | 1,815.00 | 148,263 |
| 2023-09-15 | 345.00 | 414.00 | 342.00 | 378.00 | 1,890.00 | 978,171 |
| 2023-09-14 | 338.00 | 345.00 | 338.00 | 345.00 | 1,725.00 | 39,801 |
| 2023-09-13 | 351.00 | 352.00 | 338.00 | 338.00 | 1,690.00 | 106,881 |
| 2023-09-12 | 358.00 | 358.00 | 350.00 | 358.00 | 1,790.00 | 64,956 |
| 2023-09-11 | 358.00 | 358.00 | 351.00 | 358.00 | 1,790.00 | 95,314 |
| 2023-09-08 | 365.00 | 365.00 | 357.00 | 358.00 | 1,790.00 | 60,430 |
| 2023-09-07 | 374.00 | 374.00 | 365.00 | 368.00 | 1,840.00 | 85,276 |
| 2023-09-06 | 375.00 | 379.00 | 367.00 | 374.00 | 1,870.00 | 47,380 |
| 2023-09-05 | 374.00 | 376.00 | 368.00 | 375.00 | 1,875.00 | 43,375 |
| 2023-09-04 | 378.00 | 379.00 | 371.00 | 375.00 | 1,875.00 | 52,722 |
| 2023-09-01 | 388.00 | 388.00 | 377.00 | 378.00 | 1,890.00 | 51,055 |
| 2023-08-31 | 394.00 | 399.00 | 379.00 | 389.00 | 1,945.00 | 81,940 |
| 2023-08-30 | 385.00 | 397.00 | 385.00 | 394.00 | 1,970.00 | 53,247 |
| 2023-08-29 | 379.00 | 386.00 | 378.00 | 386.00 | 1,930.00 | 68,889 |
| 2023-08-28 | 381.00 | 384.00 | 376.00 | 382.00 | 1,910.00 | 17,534 |
| 2023-08-25 | 386.00 | 386.00 | 374.00 | 381.00 | 1,905.00 | 31,085 |
| 2023-08-24 | 374.00 | 389.00 | 374.00 | 382.00 | 1,910.00 | 41,744 |
| 2023-08-23 | 390.00 | 396.00 | 374.00 | 374.00 | 1,870.00 | 33,887 |
| 2023-08-22 | 385.00 | 418.00 | 378.00 | 390.00 | 1,950.00 | 107,792 |
| 2023-08-21 | 377.00 | 384.00 | 374.00 | 380.00 | 1,900.00 | 44,979 |
| 2023-08-18 | 377.00 | 382.00 | 374.00 | 381.00 | 1,905.00 | 44,495 |
| 2023-08-17 | 376.00 | 396.00 | 376.00 | 383.00 | 1,915.00 | 103,721 |
| 2023-08-16 | 406.00 | 406.00 | 386.00 | 400.00 | 2,000.00 | 70,725 |
| 2023-08-14 | 407.00 | 417.00 | 390.00 | 413.00 | 2,065.00 | 96,103 |
| 2023-08-11 | 420.00 | 428.00 | 401.00 | 407.00 | 2,035.00 | 111,390 |
| 2023-08-10 | 401.00 | 403.00 | 396.00 | 401.00 | 2,005.00 | 36,891 |
| 2023-08-09 | 392.00 | 403.00 | 382.00 | 399.00 | 1,995.00 | 90,024 |
| 2023-08-08 | 400.00 | 405.00 | 390.00 | 393.00 | 1,965.00 | 27,407 |
| 2023-08-07 | 400.00 | 406.00 | 390.00 | 405.00 | 2,025.00 | 33,978 |
| 2023-08-04 | 391.00 | 400.00 | 387.00 | 400.00 | 2,000.00 | 39,077 |
| 2023-08-03 | 398.00 | 401.00 | 376.00 | 396.00 | 1,980.00 | 48,048 |
| 2023-08-02 | 405.00 | 408.00 | 394.00 | 401.00 | 2,005.00 | 44,602 |
| 2023-08-01 | 405.00 | 414.00 | 393.00 | 412.00 | 2,060.00 | 44,129 |
| 2023-07-31 | 413.00 | 417.00 | 402.00 | 402.00 | 2,010.00 | 36,267 |
| 2023-07-28 | 399.00 | 410.00 | 388.00 | 410.00 | 2,050.00 | 21,824 |
| 2023-07-27 | 379.00 | 415.00 | 376.00 | 399.00 | 1,995.00 | 96,698 |
| 2023-07-26 | 417.00 | 418.00 | 376.00 | 386.00 | 1,930.00 | 160,036 |
| 2023-07-25 | 434.00 | 445.00 | 413.00 | 419.00 | 2,095.00 | 113,377 |
| 2023-07-24 | 453.00 | 460.00 | 440.00 | 445.00 | 2,225.00 | 62,132 |
| 2023-07-21 | 476.00 | 476.00 | 456.00 | 457.00 | 2,285.00 | 65,541 |
| 2023-07-20 | 475.00 | 475.00 | 455.00 | 471.00 | 2,355.00 | 67,098 |
| 2023-07-19 | 472.00 | 481.00 | 463.00 | 477.00 | 2,385.00 | 67,660 |
| 2023-07-18 | 484.00 | 489.00 | 465.00 | 480.00 | 2,400.00 | 62,026 |
| 2023-07-17 | 484.00 | 492.00 | 458.00 | 484.00 | 2,420.00 | 62,100 |
| 2023-07-14 | 484.00 | 494.00 | 482.00 | 491.00 | 2,455.00 | 22,232 |
| 2023-07-13 | 489.00 | 495.00 | 480.00 | 494.00 | 2,470.00 | 31,757 |
| 2023-07-12 | 494.00 | 497.00 | 481.00 | 495.00 | 2,475.00 | 32,360 |
| 2023-07-11 | 486.00 | 490.00 | 455.00 | 490.00 | 2,450.00 | 80,869 |
| 2023-07-10 | 490.00 | 490.00 | 480.00 | 486.00 | 2,430.00 | 30,916 |
| 2023-07-07 | 491.00 | 492.00 | 482.00 | 492.00 | 2,460.00 | 37,919 |
| 2023-07-06 | 498.00 | 498.00 | 481.00 | 497.00 | 2,485.00 | 52,653 |
| 2023-07-05 | 498.00 | 500.00 | 492.00 | 498.00 | 2,490.00 | 30,474 |
| 2023-07-04 | 507.00 | 509.00 | 497.00 | 498.00 | 2,490.00 | 49,859 |
| 2023-07-03 | 499.00 | 506.00 | 498.00 | 504.00 | 2,520.00 | 46,201 |
| 2023-06-30 | 500.00 | 501.00 | 485.00 | 498.00 | 2,490.00 | 76,522 |
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.