NEORIGIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 719.00 | 721.00 | 705.00 | 717.00 | 3,585.00 | 45,022 |
| 2022-07-08 | 720.00 | 730.00 | 716.00 | 717.00 | 3,585.00 | 55,726 |
| 2022-07-07 | 715.00 | 722.00 | 713.00 | 716.00 | 3,580.00 | 50,114 |
| 2022-07-06 | 719.00 | 723.00 | 705.00 | 714.00 | 3,570.00 | 56,286 |
| 2022-07-05 | 698.00 | 719.00 | 698.00 | 715.00 | 3,575.00 | 80,176 |
| 2022-07-04 | 732.00 | 734.00 | 685.00 | 698.00 | 3,490.00 | 103,152 |
| 2022-07-01 | 759.00 | 763.00 | 700.00 | 732.00 | 3,660.00 | 85,323 |
| 2022-06-30 | 764.00 | 767.00 | 746.00 | 751.00 | 3,755.00 | 66,778 |
| 2022-06-29 | 769.00 | 779.00 | 757.00 | 763.00 | 3,815.00 | 90,794 |
| 2022-06-28 | 797.00 | 797.00 | 769.00 | 781.00 | 3,905.00 | 74,854 |
| 2022-06-27 | 782.00 | 789.00 | 767.00 | 788.00 | 3,940.00 | 55,454 |
| 2022-06-24 | 750.00 | 780.00 | 750.00 | 772.00 | 3,860.00 | 118,080 |
| 2022-06-23 | 784.00 | 795.00 | 745.00 | 752.00 | 3,760.00 | 127,932 |
| 2022-06-22 | 803.00 | 840.00 | 775.00 | 784.00 | 3,920.00 | 155,496 |
| 2022-06-21 | 775.00 | 808.00 | 775.00 | 802.00 | 4,010.00 | 86,765 |
| 2022-06-20 | 825.00 | 842.00 | 780.00 | 787.00 | 3,935.00 | 147,893 |
| 2022-06-17 | 822.00 | 835.00 | 780.00 | 833.00 | 4,165.00 | 108,325 |
| 2022-06-16 | 845.00 | 861.00 | 820.00 | 822.00 | 4,110.00 | 127,967 |
| 2022-06-15 | 862.00 | 868.00 | 803.00 | 808.00 | 4,040.00 | 152,106 |
| 2022-06-14 | 848.00 | 878.00 | 837.00 | 857.00 | 4,285.00 | 206,518 |
| 2022-06-13 | 918.00 | 918.00 | 884.00 | 885.00 | 4,425.00 | 164,826 |
| 2022-06-10 | 912.00 | 945.00 | 910.00 | 918.00 | 4,590.00 | 140,766 |
| 2022-06-09 | 922.00 | 930.00 | 911.00 | 912.00 | 4,560.00 | 66,930 |
| 2022-06-08 | 935.00 | 936.00 | 916.00 | 922.00 | 4,610.00 | 81,106 |
| 2022-06-07 | 910.00 | 993.00 | 909.00 | 920.00 | 4,600.00 | 712,530 |
| 2022-06-03 | 911.00 | 919.00 | 905.00 | 905.00 | 4,525.00 | 46,126 |
| 2022-06-02 | 916.00 | 916.00 | 907.00 | 908.00 | 4,540.00 | 41,205 |
| 2022-05-31 | 910.00 | 922.00 | 902.00 | 916.00 | 4,580.00 | 51,639 |
| 2022-05-30 | 921.00 | 921.00 | 906.00 | 910.00 | 4,550.00 | 68,213 |
| 2022-05-27 | 922.00 | 932.00 | 912.00 | 916.00 | 4,580.00 | 56,168 |
| 2022-05-26 | 899.00 | 954.00 | 899.00 | 919.00 | 4,595.00 | 246,929 |
| 2022-05-25 | 909.00 | 909.00 | 890.00 | 895.00 | 4,475.00 | 59,044 |
| 2022-05-24 | 906.00 | 914.00 | 899.00 | 900.00 | 4,500.00 | 60,154 |
| 2022-05-23 | 927.00 | 927.00 | 906.00 | 906.00 | 4,530.00 | 81,522 |
| 2022-05-20 | 915.00 | 928.00 | 910.00 | 918.00 | 4,590.00 | 47,754 |
| 2022-05-19 | 887.00 | 924.00 | 887.00 | 914.00 | 4,570.00 | 68,585 |
| 2022-05-18 | 929.00 | 938.00 | 915.00 | 920.00 | 4,600.00 | 74,734 |
| 2022-05-17 | 941.00 | 950.00 | 930.00 | 930.00 | 4,650.00 | 73,564 |
| 2022-05-16 | 929.00 | 951.00 | 926.00 | 940.00 | 4,700.00 | 76,402 |
| 2022-05-13 | 940.00 | 960.00 | 927.00 | 937.00 | 4,685.00 | 68,585 |
| 2022-05-12 | 968.00 | 968.00 | 926.00 | 926.00 | 4,630.00 | 123,240 |
| 2022-05-11 | 939.00 | 983.00 | 937.00 | 968.00 | 4,840.00 | 190,028 |
| 2022-05-10 | 935.00 | 955.00 | 910.00 | 939.00 | 4,695.00 | 145,584 |
| 2022-05-09 | 994.00 | 994.00 | 957.00 | 957.00 | 4,785.00 | 123,603 |
| 2022-05-06 | 975.00 | 985.00 | 970.00 | 985.00 | 4,925.00 | 95,527 |
| 2022-05-04 | 1,000.00 | 1,020.00 | 961.00 | 994.00 | 4,970.00 | 399,294 |
| 2022-05-03 | 954.00 | 980.00 | 953.00 | 963.00 | 4,815.00 | 108,958 |
| 2022-05-02 | 951.00 | 966.00 | 948.00 | 953.00 | 4,765.00 | 109,966 |
| 2022-04-29 | 960.00 | 975.00 | 960.00 | 965.00 | 4,825.00 | 104,847 |
| 2022-04-28 | 982.00 | 988.00 | 968.00 | 968.00 | 4,840.00 | 126,611 |
| 2022-04-27 | 961.00 | 988.00 | 960.00 | 981.00 | 4,905.00 | 154,994 |
| 2022-04-26 | 994.00 | 1,025.00 | 990.00 | 998.00 | 4,990.00 | 315,848 |
| 2022-04-25 | 996.00 | 997.00 | 977.00 | 993.00 | 4,965.00 | 182,489 |
| 2022-04-22 | 980.00 | 1,060.00 | 977.00 | 997.00 | 4,985.00 | 699,337 |
| 2022-04-21 | 990.00 | 1,015.00 | 986.00 | 1,000.00 | 5,000.00 | 281,892 |
| 2022-04-20 | 999.00 | 999.00 | 976.00 | 990.00 | 4,950.00 | 235,611 |
| 2022-04-19 | 989.00 | 999.00 | 965.00 | 999.00 | 4,995.00 | 301,554 |
| 2022-04-18 | 999.00 | 1,005.00 | 974.00 | 992.00 | 4,960.00 | 415,022 |
| 2022-04-15 | 1,025.00 | 1,030.00 | 993.00 | 1,010.00 | 5,050.00 | 498,011 |
| 2022-04-14 | 1,070.00 | 1,090.00 | 1,025.00 | 1,035.00 | 5,175.00 | 972,041 |
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.