NEORIGIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 588.00 | 606.00 | 585.00 | 602.00 | 3,010.00 | 50,496 |
| 2022-10-06 | 572.00 | 602.00 | 572.00 | 599.00 | 2,995.00 | 53,305 |
| 2022-10-05 | 590.00 | 596.00 | 576.00 | 578.00 | 2,890.00 | 44,838 |
| 2022-10-04 | 575.00 | 598.00 | 575.00 | 590.00 | 2,950.00 | 34,592 |
| 2022-09-30 | 583.00 | 595.00 | 569.00 | 575.00 | 2,875.00 | 34,124 |
| 2022-09-29 | 596.00 | 611.00 | 594.00 | 596.00 | 2,980.00 | 50,006 |
| 2022-09-28 | 584.00 | 607.00 | 569.00 | 599.00 | 2,995.00 | 57,414 |
| 2022-09-27 | 570.00 | 599.00 | 567.00 | 599.00 | 2,995.00 | 60,632 |
| 2022-09-26 | 598.00 | 625.00 | 542.00 | 601.00 | 3,005.00 | 131,207 |
| 2022-09-23 | 605.00 | 619.00 | 597.00 | 612.00 | 3,060.00 | 67,630 |
| 2022-09-22 | 625.00 | 640.00 | 605.00 | 620.00 | 3,100.00 | 64,766 |
| 2022-09-21 | 659.00 | 661.00 | 633.00 | 643.00 | 3,215.00 | 53,351 |
| 2022-09-20 | 650.00 | 663.00 | 650.00 | 661.00 | 3,305.00 | 26,850 |
| 2022-09-19 | 685.00 | 688.00 | 654.00 | 661.00 | 3,305.00 | 47,494 |
| 2022-09-16 | 645.00 | 713.00 | 645.00 | 684.00 | 3,420.00 | 280,878 |
| 2022-09-15 | 660.00 | 666.00 | 645.00 | 660.00 | 3,300.00 | 53,991 |
| 2022-09-14 | 617.00 | 670.00 | 603.00 | 646.00 | 3,230.00 | 121,029 |
| 2022-09-13 | 619.00 | 635.00 | 619.00 | 627.00 | 3,135.00 | 47,006 |
| 2022-09-08 | 622.00 | 631.00 | 616.00 | 616.00 | 3,080.00 | 28,867 |
| 2022-09-07 | 649.00 | 652.00 | 615.00 | 615.00 | 3,075.00 | 126,760 |
| 2022-09-06 | 658.00 | 666.00 | 640.00 | 653.00 | 3,265.00 | 104,750 |
| 2022-09-05 | 661.00 | 732.00 | 646.00 | 659.00 | 3,295.00 | 800,619 |
| 2022-09-02 | 666.00 | 671.00 | 655.00 | 661.00 | 3,305.00 | 32,994 |
| 2022-09-01 | 690.00 | 690.00 | 662.00 | 667.00 | 3,335.00 | 61,259 |
| 2022-08-31 | 688.00 | 688.00 | 669.00 | 675.00 | 3,375.00 | 52,580 |
| 2022-08-30 | 695.00 | 695.00 | 681.00 | 684.00 | 3,420.00 | 41,291 |
| 2022-08-29 | 672.00 | 701.00 | 668.00 | 686.00 | 3,430.00 | 74,184 |
| 2022-08-26 | 705.00 | 709.00 | 700.00 | 701.00 | 3,505.00 | 45,886 |
| 2022-08-25 | 700.00 | 710.00 | 698.00 | 703.00 | 3,515.00 | 54,196 |
| 2022-08-24 | 702.00 | 708.00 | 697.00 | 700.00 | 3,500.00 | 40,373 |
| 2022-08-23 | 704.00 | 707.00 | 689.00 | 704.00 | 3,520.00 | 41,519 |
| 2022-08-22 | 714.00 | 714.00 | 700.00 | 705.00 | 3,525.00 | 56,920 |
| 2022-08-19 | 713.00 | 720.00 | 710.00 | 710.00 | 3,550.00 | 38,649 |
| 2022-08-18 | 727.00 | 731.00 | 714.00 | 715.00 | 3,575.00 | 59,275 |
| 2022-08-17 | 739.00 | 742.00 | 725.00 | 727.00 | 3,635.00 | 66,479 |
| 2022-08-16 | 737.00 | 751.00 | 730.00 | 744.00 | 3,720.00 | 81,626 |
| 2022-08-12 | 725.00 | 741.00 | 725.00 | 737.00 | 3,685.00 | 49,240 |
| 2022-08-11 | 726.00 | 738.00 | 725.00 | 731.00 | 3,655.00 | 43,917 |
| 2022-08-10 | 744.00 | 744.00 | 722.00 | 722.00 | 3,610.00 | 91,110 |
| 2022-08-09 | 735.00 | 748.00 | 734.00 | 744.00 | 3,720.00 | 87,933 |
| 2022-08-08 | 743.00 | 748.00 | 729.00 | 735.00 | 3,675.00 | 90,221 |
| 2022-08-05 | 761.00 | 774.00 | 735.00 | 742.00 | 3,710.00 | 253,018 |
| 2022-08-04 | 724.00 | 869.00 | 715.00 | 760.00 | 3,800.00 | 2,958,330 |
| 2022-08-03 | 704.00 | 722.00 | 704.00 | 720.00 | 3,600.00 | 54,241 |
| 2022-08-02 | 713.00 | 716.00 | 705.00 | 715.00 | 3,575.00 | 44,257 |
| 2022-08-01 | 710.00 | 716.00 | 709.00 | 714.00 | 3,570.00 | 28,794 |
| 2022-07-29 | 720.00 | 729.00 | 710.00 | 716.00 | 3,580.00 | 47,460 |
| 2022-07-28 | 723.00 | 730.00 | 713.00 | 716.00 | 3,580.00 | 26,247 |
| 2022-07-27 | 732.00 | 733.00 | 716.00 | 722.00 | 3,610.00 | 43,219 |
| 2022-07-26 | 710.00 | 736.00 | 710.00 | 734.00 | 3,670.00 | 73,594 |
| 2022-07-25 | 727.00 | 732.00 | 717.00 | 723.00 | 3,615.00 | 27,032 |
| 2022-07-22 | 759.00 | 759.00 | 721.00 | 728.00 | 3,640.00 | 47,579 |
| 2022-07-21 | 720.00 | 772.00 | 719.00 | 740.00 | 3,700.00 | 154,164 |
| 2022-07-20 | 715.00 | 727.00 | 713.00 | 720.00 | 3,600.00 | 56,839 |
| 2022-07-19 | 705.00 | 716.00 | 704.00 | 711.00 | 3,555.00 | 35,731 |
| 2022-07-18 | 703.00 | 712.00 | 699.00 | 704.00 | 3,520.00 | 50,856 |
| 2022-07-15 | 698.00 | 711.00 | 692.00 | 699.00 | 3,495.00 | 50,214 |
| 2022-07-14 | 705.00 | 716.00 | 699.00 | 703.00 | 3,515.00 | 44,986 |
| 2022-07-13 | 701.00 | 710.00 | 691.00 | 702.00 | 3,510.00 | 54,281 |
| 2022-07-12 | 715.00 | 719.00 | 682.00 | 701.00 | 3,505.00 | 45,754 |
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.