NEORIGIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 560.00 | 560.00 | 522.00 | 532.00 | 2,660.00 | 127,403 |
| 2023-03-30 | 555.00 | 561.00 | 546.00 | 557.00 | 2,785.00 | 67,695 |
| 2023-03-29 | 570.00 | 581.00 | 552.00 | 555.00 | 2,775.00 | 76,431 |
| 2023-03-28 | 541.00 | 571.00 | 539.00 | 562.00 | 2,810.00 | 67,560 |
| 2023-03-27 | 558.00 | 558.00 | 543.00 | 555.00 | 2,775.00 | 36,798 |
| 2023-03-24 | 547.00 | 560.00 | 528.00 | 560.00 | 2,800.00 | 103,519 |
| 2023-03-23 | 559.00 | 559.00 | 538.00 | 545.00 | 2,725.00 | 74,415 |
| 2023-03-22 | 565.00 | 566.00 | 549.00 | 563.00 | 2,815.00 | 75,302 |
| 2023-03-21 | 562.00 | 580.00 | 560.00 | 568.00 | 2,840.00 | 115,124 |
| 2023-03-20 | 561.00 | 562.00 | 556.00 | 560.00 | 2,800.00 | 25,090 |
| 2023-03-17 | 541.00 | 570.00 | 532.00 | 560.00 | 2,800.00 | 109,539 |
| 2023-03-16 | 541.00 | 541.00 | 524.00 | 541.00 | 2,705.00 | 47,532 |
| 2023-03-15 | 528.00 | 536.00 | 521.00 | 535.00 | 2,675.00 | 47,008 |
| 2023-03-14 | 535.00 | 535.00 | 510.00 | 528.00 | 2,640.00 | 59,965 |
| 2023-03-13 | 517.00 | 544.00 | 510.00 | 528.00 | 2,640.00 | 74,458 |
| 2023-03-10 | 521.00 | 523.00 | 512.00 | 523.00 | 2,615.00 | 34,822 |
| 2023-03-09 | 532.00 | 532.00 | 520.00 | 527.00 | 2,635.00 | 22,763 |
| 2023-03-08 | 539.00 | 539.00 | 531.00 | 532.00 | 2,660.00 | 33,462 |
| 2023-03-07 | 538.00 | 545.00 | 527.00 | 540.00 | 2,700.00 | 48,505 |
| 2023-03-06 | 523.00 | 539.00 | 523.00 | 538.00 | 2,690.00 | 56,897 |
| 2023-03-03 | 510.00 | 523.00 | 507.00 | 523.00 | 2,615.00 | 36,361 |
| 2023-03-02 | 522.00 | 522.00 | 501.00 | 511.00 | 2,555.00 | 30,786 |
| 2023-02-28 | 517.00 | 521.00 | 510.00 | 516.00 | 2,580.00 | 28,450 |
| 2023-02-27 | 534.00 | 534.00 | 514.00 | 517.00 | 2,585.00 | 47,751 |
| 2023-02-24 | 551.00 | 551.00 | 529.00 | 534.00 | 2,670.00 | 43,234 |
| 2023-02-23 | 528.00 | 540.00 | 523.00 | 539.00 | 2,695.00 | 63,811 |
| 2023-02-22 | 541.00 | 544.00 | 530.00 | 530.00 | 2,650.00 | 56,766 |
| 2023-02-21 | 552.00 | 552.00 | 541.00 | 546.00 | 2,730.00 | 32,519 |
| 2023-02-20 | 557.00 | 562.00 | 544.00 | 545.00 | 2,725.00 | 57,948 |
| 2023-02-17 | 570.00 | 575.00 | 557.00 | 557.00 | 2,785.00 | 34,130 |
| 2023-02-16 | 536.00 | 571.00 | 536.00 | 564.00 | 2,820.00 | 58,760 |
| 2023-02-15 | 575.00 | 575.00 | 542.00 | 548.00 | 2,740.00 | 71,503 |
| 2023-02-14 | 575.00 | 584.00 | 560.00 | 567.00 | 2,835.00 | 36,021 |
| 2023-02-13 | 578.00 | 584.00 | 568.00 | 573.00 | 2,865.00 | 35,518 |
| 2023-02-10 | 590.00 | 593.00 | 574.00 | 578.00 | 2,890.00 | 47,912 |
| 2023-02-09 | 586.00 | 597.00 | 576.00 | 587.00 | 2,935.00 | 66,426 |
| 2023-02-08 | 573.00 | 589.00 | 572.00 | 581.00 | 2,905.00 | 47,584 |
| 2023-02-07 | 563.00 | 572.00 | 563.00 | 572.00 | 2,860.00 | 24,284 |
| 2023-02-06 | 574.00 | 574.00 | 564.00 | 568.00 | 2,840.00 | 22,658 |
| 2023-02-03 | 579.00 | 583.00 | 570.00 | 574.00 | 2,870.00 | 27,263 |
| 2023-02-02 | 573.00 | 577.00 | 566.00 | 572.00 | 2,860.00 | 36,337 |
| 2023-02-01 | 574.00 | 581.00 | 568.00 | 569.00 | 2,845.00 | 31,216 |
| 2023-01-31 | 577.00 | 586.00 | 568.00 | 574.00 | 2,870.00 | 37,270 |
| 2023-01-30 | 580.00 | 594.00 | 567.00 | 577.00 | 2,885.00 | 29,636 |
| 2023-01-27 | 568.00 | 575.00 | 562.00 | 575.00 | 2,875.00 | 36,996 |
| 2023-01-26 | 567.00 | 572.00 | 560.00 | 566.00 | 2,830.00 | 27,654 |
| 2023-01-25 | 570.00 | 570.00 | 560.00 | 564.00 | 2,820.00 | 129,433 |
| 2023-01-20 | 556.00 | 579.00 | 550.00 | 564.00 | 2,820.00 | 74,543 |
| 2023-01-19 | 558.00 | 565.00 | 550.00 | 555.00 | 2,775.00 | 24,919 |
| 2023-01-18 | 576.00 | 576.00 | 556.00 | 559.00 | 2,795.00 | 37,043 |
| 2023-01-17 | 575.00 | 587.00 | 561.00 | 564.00 | 2,820.00 | 38,078 |
| 2023-01-16 | 559.00 | 585.00 | 559.00 | 575.00 | 2,875.00 | 74,202 |
| 2023-01-13 | 551.00 | 562.00 | 551.00 | 559.00 | 2,795.00 | 26,234 |
| 2023-01-12 | 552.00 | 570.00 | 547.00 | 551.00 | 2,755.00 | 50,144 |
| 2023-01-11 | 552.00 | 562.00 | 549.00 | 549.00 | 2,745.00 | 47,101 |
| 2023-01-10 | 550.00 | 562.00 | 549.00 | 549.00 | 2,745.00 | 54,135 |
| 2023-01-09 | 545.00 | 580.00 | 539.00 | 550.00 | 2,750.00 | 132,530 |
| 2023-01-06 | 540.00 | 543.00 | 529.00 | 542.00 | 2,710.00 | 72,862 |
| 2023-01-05 | 549.00 | 557.00 | 539.00 | 543.00 | 2,715.00 | 50,777 |
| 2023-01-04 | 548.00 | 550.00 | 539.00 | 543.00 | 2,715.00 | 57,373 |
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.