NEORIGIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,045.00 | 1,085.00 | 1,005.00 | 1,075.00 | 5,375.00 | 1,990,202 |
| 2022-04-12 | 930.00 | 1,205.00 | 894.00 | 1,080.00 | 5,400.00 | 9,999,420 |
| 2022-04-11 | 944.00 | 954.00 | 921.00 | 929.00 | 4,645.00 | 129,343 |
| 2022-04-08 | 918.00 | 994.00 | 916.00 | 940.00 | 4,700.00 | 426,775 |
| 2022-04-07 | 927.00 | 935.00 | 916.00 | 918.00 | 4,590.00 | 121,905 |
| 2022-04-06 | 921.00 | 937.00 | 915.00 | 936.00 | 4,680.00 | 138,419 |
| 2022-04-05 | 925.00 | 952.00 | 924.00 | 930.00 | 4,650.00 | 152,171 |
| 2022-04-04 | 907.00 | 929.00 | 900.00 | 924.00 | 4,620.00 | 176,098 |
| 2022-04-01 | 895.00 | 906.00 | 891.00 | 900.00 | 4,500.00 | 68,454 |
| 2022-03-31 | 901.00 | 915.00 | 892.00 | 895.00 | 4,475.00 | 109,309 |
| 2022-03-30 | 912.00 | 915.00 | 900.00 | 905.00 | 4,525.00 | 122,689 |
| 2022-03-29 | 911.00 | 928.00 | 909.00 | 910.00 | 4,550.00 | 102,179 |
| 2022-03-28 | 932.00 | 933.00 | 910.00 | 911.00 | 4,555.00 | 151,758 |
| 2022-03-25 | 935.00 | 935.00 | 920.00 | 932.00 | 4,660.00 | 119,659 |
| 2022-03-24 | 926.00 | 926.00 | 910.00 | 922.00 | 4,610.00 | 124,091 |
| 2022-03-23 | 939.00 | 940.00 | 920.00 | 925.00 | 4,625.00 | 125,498 |
| 2022-03-22 | 918.00 | 949.00 | 910.00 | 924.00 | 4,620.00 | 217,678 |
| 2022-03-21 | 917.00 | 937.00 | 910.00 | 915.00 | 4,575.00 | 206,558 |
| 2022-03-18 | 923.00 | 936.00 | 914.00 | 918.00 | 4,590.00 | 166,262 |
| 2022-03-17 | 914.00 | 956.00 | 913.00 | 918.00 | 4,590.00 | 569,905 |
| 2022-03-16 | 830.00 | 1,015.00 | 830.00 | 913.00 | 4,565.00 | 3,919,656 |
| 2022-03-15 | 835.00 | 852.00 | 830.00 | 836.00 | 4,180.00 | 101,032 |
| 2022-03-14 | 905.00 | 905.00 | 845.00 | 845.00 | 4,225.00 | 171,162 |
| 2022-03-11 | 885.00 | 909.00 | 875.00 | 886.00 | 4,430.00 | 117,099 |
| 2022-03-10 | 890.00 | 941.00 | 862.00 | 885.00 | 4,425.00 | 252,127 |
| 2022-03-08 | 895.00 | 915.00 | 885.00 | 885.00 | 4,425.00 | 172,407 |
| 2022-03-07 | 925.00 | 993.00 | 917.00 | 924.00 | 4,620.00 | 555,040 |
| 2022-03-04 | 955.00 | 999.00 | 906.00 | 924.00 | 4,620.00 | 1,041,776 |
| 2022-03-03 | 820.00 | 1,040.00 | 820.00 | 969.00 | 4,845.00 | 4,825,272 |
| 2022-03-02 | 805.00 | 824.00 | 800.00 | 820.00 | 4,100.00 | 94,670 |
| 2022-02-28 | 797.00 | 831.00 | 786.00 | 800.00 | 4,000.00 | 68,054 |
| 2022-02-25 | 801.00 | 814.00 | 781.00 | 796.00 | 3,980.00 | 115,935 |
| 2022-02-24 | 820.00 | 821.00 | 774.00 | 785.00 | 3,925.00 | 137,016 |
| 2022-02-23 | 823.00 | 838.00 | 815.00 | 820.00 | 4,100.00 | 64,812 |
| 2022-02-22 | 841.00 | 855.00 | 812.00 | 819.00 | 4,095.00 | 137,629 |
| 2022-02-21 | 856.00 | 858.00 | 832.00 | 850.00 | 4,250.00 | 46,793 |
| 2022-02-18 | 858.00 | 861.00 | 840.00 | 860.00 | 4,300.00 | 57,426 |
| 2022-02-17 | 870.00 | 879.00 | 845.00 | 860.00 | 4,300.00 | 111,893 |
| 2022-02-16 | 871.00 | 884.00 | 852.00 | 870.00 | 4,350.00 | 78,462 |
| 2022-02-15 | 836.00 | 890.00 | 835.00 | 852.00 | 4,260.00 | 101,723 |
| 2022-02-14 | 842.00 | 874.00 | 812.00 | 852.00 | 4,260.00 | 129,351 |
| 2022-02-11 | 905.00 | 910.00 | 888.00 | 895.00 | 4,475.00 | 105,860 |
| 2022-02-10 | 941.00 | 957.00 | 900.00 | 914.00 | 4,570.00 | 136,826 |
| 2022-02-09 | 918.00 | 958.00 | 918.00 | 941.00 | 4,705.00 | 142,031 |
| 2022-02-08 | 913.00 | 944.00 | 900.00 | 912.00 | 4,560.00 | 168,902 |
| 2022-02-07 | 929.00 | 929.00 | 896.00 | 913.00 | 4,565.00 | 107,436 |
| 2022-02-04 | 916.00 | 924.00 | 899.00 | 915.00 | 4,575.00 | 136,861 |
| 2022-02-03 | 858.00 | 930.00 | 858.00 | 917.00 | 4,585.00 | 233,894 |
| 2022-01-28 | 839.00 | 862.00 | 825.00 | 858.00 | 4,290.00 | 130,737 |
| 2022-01-27 | 883.00 | 883.00 | 821.00 | 838.00 | 4,190.00 | 190,601 |
| 2022-01-26 | 858.00 | 891.00 | 852.00 | 878.00 | 4,390.00 | 156,653 |
| 2022-01-25 | 890.00 | 915.00 | 850.00 | 860.00 | 4,300.00 | 235,429 |
| 2022-01-24 | 944.00 | 944.00 | 871.00 | 889.00 | 4,445.00 | 256,941 |
| 2022-01-21 | 967.00 | 1,010.00 | 937.00 | 944.00 | 4,720.00 | 347,501 |
| 2022-01-20 | 940.00 | 949.00 | 908.00 | 944.00 | 4,720.00 | 257,457 |
| 2022-01-19 | 984.00 | 1,010.00 | 930.00 | 946.00 | 4,730.00 | 324,038 |
| 2022-01-18 | 973.00 | 1,030.00 | 965.00 | 993.00 | 4,965.00 | 236,724 |
| 2022-01-17 | 1,010.00 | 1,020.00 | 950.00 | 974.00 | 4,870.00 | 241,308 |
| 2022-01-14 | 1,035.00 | 1,035.00 | 989.00 | 1,000.00 | 5,000.00 | 317,665 |
| 2022-01-13 | 1,065.00 | 1,065.00 | 1,020.00 | 1,035.00 | 5,175.00 | 246,727 |
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.