NEORIGIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,433.00 | 1,433.00 | 1,406.00 | 1,429.00 | 1,429.00 | 58,436 |
| 2026-07-15 | 1,368.00 | 1,420.00 | 1,367.00 | 1,419.00 | 1,419.00 | 82,628 |
| 2026-07-14 | 1,415.00 | 1,453.00 | 1,323.00 | 1,369.00 | 1,369.00 | 632,291 |
| 2026-07-13 | 1,499.00 | 1,508.00 | 1,425.00 | 1,463.00 | 1,463.00 | 310,508 |
| 2026-07-10 | 1,422.00 | 1,509.00 | 1,411.00 | 1,475.00 | 1,475.00 | 338,086 |
| 2026-07-09 | 1,300.00 | 1,440.00 | 1,300.00 | 1,419.00 | 1,419.00 | 256,575 |
| 2026-07-08 | 1,449.00 | 1,449.00 | 1,377.00 | 1,431.00 | 1,431.00 | 197,951 |
| 2026-07-07 | 1,423.00 | 1,423.00 | 1,375.00 | 1,413.00 | 1,413.00 | 157,112 |
| 2026-07-06 | 1,404.00 | 1,430.00 | 1,379.00 | 1,423.00 | 1,423.00 | 290,982 |
| 2026-07-03 | 1,401.00 | 1,405.00 | 1,311.00 | 1,404.00 | 1,404.00 | 167,030 |
| 2026-07-02 | 1,335.00 | 1,409.00 | 1,300.00 | 1,400.00 | 1,400.00 | 295,270 |
| 2026-07-01 | 1,278.00 | 1,337.00 | 1,254.00 | 1,305.00 | 1,305.00 | 134,527 |
| 2026-06-30 | 1,286.00 | 1,340.00 | 1,235.00 | 1,277.00 | 1,277.00 | 111,572 |
| 2026-06-29 | 1,231.00 | 1,304.00 | 1,215.00 | 1,286.00 | 1,286.00 | 124,172 |
| 2026-06-26 | 1,299.00 | 1,299.00 | 1,200.00 | 1,231.00 | 1,231.00 | 115,435 |
| 2026-06-25 | 1,362.00 | 1,362.00 | 1,265.00 | 1,274.00 | 1,274.00 | 81,627 |
| 2026-06-24 | 1,384.00 | 1,384.00 | 1,275.00 | 1,325.00 | 1,325.00 | 80,314 |
| 2026-06-23 | 1,345.00 | 1,355.00 | 1,251.00 | 1,279.00 | 1,279.00 | 169,613 |
| 2026-06-22 | 1,381.00 | 1,448.00 | 1,340.00 | 1,369.00 | 1,369.00 | 162,561 |
| 2026-06-19 | 1,403.00 | 1,411.00 | 1,357.00 | 1,379.00 | 1,379.00 | 141,063 |
| 2026-06-18 | 1,404.00 | 1,450.00 | 1,391.00 | 1,410.00 | 1,410.00 | 137,538 |
| 2026-06-17 | 1,391.00 | 1,445.00 | 1,385.00 | 1,413.00 | 1,413.00 | 250,336 |
| 2026-06-16 | 1,390.00 | 1,416.00 | 1,364.00 | 1,391.00 | 1,391.00 | 142,711 |
| 2026-06-15 | 1,354.00 | 1,420.00 | 1,352.00 | 1,390.00 | 1,390.00 | 263,553 |
| 2026-06-12 | 1,365.00 | 1,393.00 | 1,321.00 | 1,354.00 | 1,354.00 | 127,199 |
| 2026-06-11 | 1,380.00 | 1,380.00 | 1,314.00 | 1,321.00 | 1,321.00 | 521,858 |
| 2026-06-10 | 1,345.00 | 1,386.00 | 1,280.00 | 1,347.00 | 1,347.00 | 156,644 |
| 2026-06-09 | 1,316.00 | 1,389.00 | 1,301.00 | 1,326.00 | 1,326.00 | 285,978 |
| 2026-06-08 | 1,334.00 | 1,400.00 | 1,290.00 | 1,329.00 | 1,329.00 | 154,495 |
| 2026-06-05 | 1,331.00 | 1,371.00 | 1,290.00 | 1,334.00 | 1,334.00 | 207,264 |
| 2026-06-04 | 1,331.00 | 1,416.00 | 1,314.00 | 1,331.00 | 1,331.00 | 67,808 |
| 2026-06-02 | 1,376.00 | 1,455.00 | 1,300.00 | 1,330.00 | 1,330.00 | 118,650 |
| 2026-06-01 | 1,350.00 | 1,408.00 | 1,325.00 | 1,376.00 | 1,376.00 | 219,323 |
| 2026-05-29 | 1,411.00 | 1,435.00 | 1,316.00 | 1,355.00 | 1,355.00 | 154,150 |
| 2026-05-28 | 1,401.00 | 1,448.00 | 1,386.00 | 1,411.00 | 1,411.00 | 140,411 |
| 2026-05-27 | 1,416.00 | 1,453.00 | 1,380.00 | 1,400.00 | 1,400.00 | 427,737 |
| 2026-05-26 | 1,414.00 | 1,458.00 | 1,395.00 | 1,428.00 | 1,428.00 | 356,159 |
| 2026-05-22 | 1,425.00 | 1,457.00 | 1,383.00 | 1,430.00 | 1,430.00 | 411,404 |
| 2026-05-21 | 1,469.00 | 1,470.00 | 1,404.00 | 1,430.00 | 1,430.00 | 168,097 |
| 2026-05-20 | 1,488.00 | 1,488.00 | 1,408.00 | 1,448.00 | 1,448.00 | 78,120 |
| 2026-05-19 | 1,458.00 | 1,472.00 | 1,395.00 | 1,459.00 | 1,459.00 | 239,336 |
| 2026-05-18 | 1,462.00 | 1,474.00 | 1,410.00 | 1,458.00 | 1,458.00 | 148,994 |
| 2026-05-15 | 1,444.00 | 1,479.00 | 1,423.00 | 1,462.00 | 1,462.00 | 286,957 |
| 2026-05-14 | 1,426.00 | 1,476.00 | 1,411.00 | 1,444.00 | 1,444.00 | 285,381 |
| 2026-05-13 | 1,427.00 | 1,444.00 | 1,380.00 | 1,438.00 | 1,438.00 | 202,354 |
| 2026-05-12 | 1,388.00 | 1,445.00 | 1,373.00 | 1,427.00 | 1,427.00 | 156,489 |
| 2026-05-11 | 1,453.00 | 1,470.00 | 1,400.00 | 1,400.00 | 1,400.00 | 155,476 |
| 2026-05-08 | 1,485.00 | 1,520.00 | 1,398.00 | 1,465.00 | 1,465.00 | 161,548 |
| 2026-05-07 | 1,484.00 | 1,484.00 | 1,437.00 | 1,480.00 | 1,480.00 | 167,195 |
| 2026-05-06 | 1,490.00 | 1,512.00 | 1,450.00 | 1,491.00 | 1,491.00 | 386,203 |
| 2026-05-04 | 1,481.00 | 1,498.00 | 1,398.00 | 1,490.00 | 1,490.00 | 220,851 |
| 2026-04-30 | 1,483.00 | 1,505.00 | 1,475.00 | 1,489.00 | 1,489.00 | 236,116 |
| 2026-04-29 | 1,500.00 | 1,514.00 | 1,398.00 | 1,500.00 | 1,500.00 | 313,939 |
| 2026-04-28 | 1,590.00 | 1,590.00 | 1,432.00 | 1,500.00 | 1,500.00 | 555,663 |
| 2026-04-27 | 1,537.00 | 1,537.00 | 1,461.00 | 1,488.00 | 1,488.00 | 336,074 |
| 2026-04-24 | 1,490.00 | 1,600.00 | 1,456.00 | 1,501.00 | 1,501.00 | 728,348 |
| 2026-04-23 | 1,859.00 | 1,859.00 | 1,473.00 | 1,490.00 | 1,490.00 | 4,323,157 |
| 2026-04-22 | 1,427.00 | 1,465.00 | 1,393.00 | 1,430.00 | 1,430.00 | 214,683 |
| 2026-04-21 | 1,434.00 | 1,470.00 | 1,391.00 | 1,428.00 | 1,428.00 | 136,203 |
| 2026-04-20 | 1,405.00 | 1,475.00 | 1,405.00 | 1,435.00 | 1,435.00 | 162,053 |
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.