NEORIGIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 550.00 | 561.00 | 537.00 | 550.00 | 2,750.00 | 102,454 |
| 2023-01-02 | 568.00 | 571.00 | 550.00 | 563.00 | 2,815.00 | 70,967 |
| 2022-12-29 | 614.00 | 675.00 | 567.00 | 567.00 | 2,835.00 | 1,637,072 |
| 2022-12-28 | 542.00 | 667.00 | 531.00 | 589.00 | 2,945.00 | 2,054,092 |
| 2022-12-27 | 528.00 | 539.00 | 528.00 | 536.00 | 2,680.00 | 29,669 |
| 2022-12-26 | 552.00 | 560.00 | 530.00 | 539.00 | 2,695.00 | 49,093 |
| 2022-12-23 | 575.00 | 575.00 | 548.00 | 560.00 | 2,800.00 | 28,553 |
| 2022-12-22 | 584.00 | 584.00 | 565.00 | 574.00 | 2,870.00 | 26,898 |
| 2022-12-21 | 585.00 | 595.00 | 574.00 | 583.00 | 2,915.00 | 24,690 |
| 2022-12-20 | 604.00 | 606.00 | 560.00 | 591.00 | 2,955.00 | 44,228 |
| 2022-12-19 | 599.00 | 607.00 | 599.00 | 604.00 | 3,020.00 | 24,684 |
| 2022-12-16 | 609.00 | 614.00 | 600.00 | 604.00 | 3,020.00 | 34,010 |
| 2022-12-15 | 618.00 | 621.00 | 615.00 | 617.00 | 3,085.00 | 11,585 |
| 2022-12-14 | 616.00 | 623.00 | 615.00 | 617.00 | 3,085.00 | 19,858 |
| 2022-12-13 | 640.00 | 640.00 | 615.00 | 620.00 | 3,100.00 | 27,845 |
| 2022-12-12 | 634.00 | 635.00 | 616.00 | 624.00 | 3,120.00 | 15,068 |
| 2022-12-09 | 627.00 | 629.00 | 617.00 | 628.00 | 3,140.00 | 32,221 |
| 2022-12-08 | 630.00 | 649.00 | 615.00 | 626.00 | 3,130.00 | 23,419 |
| 2022-12-07 | 626.00 | 632.00 | 622.00 | 631.00 | 3,155.00 | 14,751 |
| 2022-12-06 | 629.00 | 631.00 | 618.00 | 631.00 | 3,155.00 | 19,853 |
| 2022-12-05 | 627.00 | 637.00 | 621.00 | 630.00 | 3,150.00 | 22,989 |
| 2022-12-02 | 635.00 | 638.00 | 629.00 | 634.00 | 3,170.00 | 11,577 |
| 2022-12-01 | 636.00 | 644.00 | 608.00 | 635.00 | 3,175.00 | 40,509 |
| 2022-11-30 | 635.00 | 639.00 | 631.00 | 635.00 | 3,175.00 | 8,787 |
| 2022-11-29 | 630.00 | 636.00 | 624.00 | 635.00 | 3,175.00 | 15,973 |
| 2022-11-28 | 639.00 | 654.00 | 627.00 | 635.00 | 3,175.00 | 23,243 |
| 2022-11-25 | 661.00 | 665.00 | 633.00 | 633.00 | 3,165.00 | 36,933 |
| 2022-11-24 | 656.00 | 682.00 | 650.00 | 651.00 | 3,255.00 | 51,036 |
| 2022-11-23 | 665.00 | 672.00 | 647.00 | 647.00 | 3,235.00 | 32,777 |
| 2022-11-22 | 680.00 | 682.00 | 635.00 | 665.00 | 3,325.00 | 33,987 |
| 2022-11-21 | 693.00 | 697.00 | 665.00 | 682.00 | 3,410.00 | 39,641 |
| 2022-11-18 | 697.00 | 703.00 | 693.00 | 693.00 | 3,465.00 | 40,444 |
| 2022-11-17 | 704.00 | 704.00 | 695.00 | 700.00 | 3,500.00 | 25,960 |
| 2022-11-16 | 719.00 | 719.00 | 691.00 | 701.00 | 3,505.00 | 53,222 |
| 2022-11-15 | 684.00 | 711.00 | 684.00 | 705.00 | 3,525.00 | 125,406 |
| 2022-11-14 | 674.00 | 690.00 | 665.00 | 684.00 | 3,420.00 | 58,497 |
| 2022-11-11 | 678.00 | 685.00 | 674.00 | 674.00 | 3,370.00 | 69,463 |
| 2022-11-10 | 675.00 | 683.00 | 655.00 | 675.00 | 3,375.00 | 65,777 |
| 2022-11-09 | 647.00 | 694.00 | 647.00 | 674.00 | 3,370.00 | 152,098 |
| 2022-11-08 | 635.00 | 660.00 | 630.00 | 653.00 | 3,265.00 | 45,250 |
| 2022-11-07 | 642.00 | 645.00 | 632.00 | 638.00 | 3,190.00 | 65,288 |
| 2022-11-04 | 641.00 | 645.00 | 631.00 | 641.00 | 3,205.00 | 14,617 |
| 2022-11-03 | 632.00 | 649.00 | 619.00 | 641.00 | 3,205.00 | 30,998 |
| 2022-11-02 | 631.00 | 641.00 | 622.00 | 641.00 | 3,205.00 | 29,521 |
| 2022-11-01 | 641.00 | 648.00 | 621.00 | 641.00 | 3,205.00 | 55,510 |
| 2022-10-31 | 673.00 | 673.00 | 638.00 | 641.00 | 3,205.00 | 67,106 |
| 2022-10-28 | 647.00 | 651.00 | 635.00 | 645.00 | 3,225.00 | 52,496 |
| 2022-10-27 | 647.00 | 650.00 | 631.00 | 647.00 | 3,235.00 | 56,832 |
| 2022-10-26 | 641.00 | 651.00 | 621.00 | 646.00 | 3,230.00 | 50,351 |
| 2022-10-25 | 630.00 | 663.00 | 620.00 | 646.00 | 3,230.00 | 90,394 |
| 2022-10-24 | 630.00 | 634.00 | 618.00 | 630.00 | 3,150.00 | 59,760 |
| 2022-10-21 | 625.00 | 632.00 | 618.00 | 630.00 | 3,150.00 | 24,379 |
| 2022-10-20 | 630.00 | 634.00 | 608.00 | 631.00 | 3,155.00 | 39,937 |
| 2022-10-19 | 635.00 | 643.00 | 616.00 | 630.00 | 3,150.00 | 47,780 |
| 2022-10-18 | 617.00 | 635.00 | 616.00 | 633.00 | 3,165.00 | 67,815 |
| 2022-10-17 | 603.00 | 631.00 | 585.00 | 621.00 | 3,105.00 | 95,730 |
| 2022-10-14 | 587.00 | 604.00 | 575.00 | 602.00 | 3,010.00 | 61,410 |
| 2022-10-13 | 568.00 | 575.00 | 546.00 | 575.00 | 2,875.00 | 69,547 |
| 2022-10-12 | 568.00 | 580.00 | 553.00 | 568.00 | 2,840.00 | 31,924 |
| 2022-10-11 | 601.00 | 601.00 | 552.00 | 568.00 | 2,840.00 | 44,748 |
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.