NEORIGIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 497.00 | 510.00 | 495.00 | 500.00 | 2,500.00 | 33,853 |
| 2023-06-28 | 493.00 | 508.00 | 493.00 | 500.00 | 2,500.00 | 48,628 |
| 2023-06-27 | 507.00 | 507.00 | 495.00 | 496.00 | 2,480.00 | 22,611 |
| 2023-06-26 | 510.00 | 515.00 | 490.00 | 501.00 | 2,505.00 | 46,957 |
| 2023-06-23 | 499.00 | 519.00 | 494.00 | 512.00 | 2,560.00 | 49,466 |
| 2023-06-22 | 500.00 | 505.00 | 496.00 | 500.00 | 2,500.00 | 39,261 |
| 2023-06-21 | 506.00 | 509.00 | 497.00 | 501.00 | 2,505.00 | 30,883 |
| 2023-06-20 | 502.00 | 509.00 | 496.00 | 506.00 | 2,530.00 | 88,287 |
| 2023-06-19 | 508.00 | 511.00 | 495.00 | 503.00 | 2,515.00 | 58,956 |
| 2023-06-16 | 518.00 | 518.00 | 502.00 | 508.00 | 2,540.00 | 31,594 |
| 2023-06-15 | 510.00 | 521.00 | 504.00 | 510.00 | 2,550.00 | 63,052 |
| 2023-06-14 | 512.00 | 517.00 | 503.00 | 510.00 | 2,550.00 | 51,006 |
| 2023-06-13 | 509.00 | 521.00 | 502.00 | 512.00 | 2,560.00 | 79,068 |
| 2023-06-12 | 509.00 | 509.00 | 498.00 | 509.00 | 2,545.00 | 73,120 |
| 2023-06-09 | 517.00 | 519.00 | 503.00 | 510.00 | 2,550.00 | 120,821 |
| 2023-06-08 | 520.00 | 527.00 | 515.00 | 520.00 | 2,600.00 | 32,635 |
| 2023-06-07 | 524.00 | 527.00 | 521.00 | 526.00 | 2,630.00 | 25,470 |
| 2023-06-05 | 528.00 | 531.00 | 520.00 | 529.00 | 2,645.00 | 27,952 |
| 2023-06-02 | 517.00 | 535.00 | 513.00 | 530.00 | 2,650.00 | 39,244 |
| 2023-06-01 | 522.00 | 522.00 | 511.00 | 517.00 | 2,585.00 | 41,665 |
| 2023-05-31 | 522.00 | 524.00 | 511.00 | 520.00 | 2,600.00 | 55,731 |
| 2023-05-30 | 526.00 | 539.00 | 512.00 | 522.00 | 2,610.00 | 46,164 |
| 2023-05-26 | 534.00 | 534.00 | 523.00 | 526.00 | 2,630.00 | 43,393 |
| 2023-05-25 | 521.00 | 536.00 | 519.00 | 531.00 | 2,655.00 | 45,393 |
| 2023-05-24 | 538.00 | 544.00 | 516.00 | 523.00 | 2,615.00 | 90,015 |
| 2023-05-23 | 542.00 | 551.00 | 534.00 | 538.00 | 2,690.00 | 82,374 |
| 2023-05-22 | 564.00 | 564.00 | 535.00 | 543.00 | 2,715.00 | 167,856 |
| 2023-05-19 | 556.00 | 569.00 | 542.00 | 564.00 | 2,820.00 | 147,577 |
| 2023-05-18 | 542.00 | 595.00 | 537.00 | 556.00 | 2,780.00 | 384,780 |
| 2023-05-17 | 513.00 | 538.00 | 513.00 | 529.00 | 2,645.00 | 140,776 |
| 2023-05-16 | 508.00 | 521.00 | 495.00 | 512.00 | 2,560.00 | 83,631 |
| 2023-05-15 | 505.00 | 520.00 | 499.00 | 507.00 | 2,535.00 | 90,153 |
| 2023-05-12 | 504.00 | 505.00 | 484.00 | 505.00 | 2,525.00 | 146,861 |
| 2023-05-11 | 528.00 | 530.00 | 480.00 | 502.00 | 2,510.00 | 174,913 |
| 2023-05-10 | 510.00 | 525.00 | 510.00 | 519.00 | 2,595.00 | 58,830 |
| 2023-05-09 | 520.00 | 526.00 | 508.00 | 515.00 | 2,575.00 | 49,222 |
| 2023-05-08 | 518.00 | 518.00 | 507.00 | 514.00 | 2,570.00 | 25,113 |
| 2023-05-04 | 507.00 | 517.00 | 507.00 | 510.00 | 2,550.00 | 58,439 |
| 2023-05-03 | 518.00 | 525.00 | 511.00 | 512.00 | 2,560.00 | 57,320 |
| 2023-05-02 | 518.00 | 526.00 | 513.00 | 525.00 | 2,625.00 | 57,503 |
| 2023-04-28 | 509.00 | 528.00 | 507.00 | 514.00 | 2,570.00 | 81,889 |
| 2023-04-27 | 508.00 | 508.00 | 499.00 | 506.00 | 2,530.00 | 74,363 |
| 2023-04-26 | 507.00 | 519.00 | 505.00 | 511.00 | 2,555.00 | 100,234 |
| 2023-04-25 | 511.00 | 527.00 | 499.00 | 527.00 | 2,635.00 | 176,669 |
| 2023-04-24 | 550.00 | 550.00 | 511.00 | 521.00 | 2,605.00 | 145,135 |
| 2023-04-21 | 562.00 | 574.00 | 542.00 | 550.00 | 2,750.00 | 177,216 |
| 2023-04-20 | 584.00 | 587.00 | 555.00 | 574.00 | 2,870.00 | 154,175 |
| 2023-04-19 | 574.00 | 606.00 | 573.00 | 584.00 | 2,920.00 | 377,249 |
| 2023-04-18 | 619.00 | 622.00 | 560.00 | 573.00 | 2,865.00 | 590,773 |
| 2023-04-17 | 525.00 | 635.00 | 520.00 | 591.00 | 2,955.00 | 2,760,142 |
| 2023-04-14 | 514.00 | 524.00 | 514.00 | 520.00 | 2,600.00 | 66,487 |
| 2023-04-13 | 513.00 | 515.00 | 505.00 | 513.00 | 2,565.00 | 52,410 |
| 2023-04-12 | 515.00 | 515.00 | 505.00 | 513.00 | 2,565.00 | 80,781 |
| 2023-04-11 | 503.00 | 515.00 | 501.00 | 513.00 | 2,565.00 | 45,537 |
| 2023-04-10 | 513.00 | 522.00 | 501.00 | 510.00 | 2,550.00 | 138,311 |
| 2023-04-07 | 504.00 | 514.00 | 496.00 | 513.00 | 2,565.00 | 97,733 |
| 2023-04-06 | 503.00 | 511.00 | 497.00 | 504.00 | 2,520.00 | 115,445 |
| 2023-04-05 | 515.00 | 516.00 | 502.00 | 511.00 | 2,555.00 | 171,988 |
| 2023-04-04 | 526.00 | 534.00 | 505.00 | 513.00 | 2,565.00 | 155,294 |
| 2023-04-03 | 536.00 | 536.00 | 520.00 | 526.00 | 2,630.00 | 65,526 |
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.