NEORIGIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 1,060.00 | 1,085.00 | 1,050.00 | 1,055.00 | 5,275.00 | 195,118 |
| 2022-01-11 | 1,105.00 | 1,105.00 | 1,040.00 | 1,065.00 | 5,325.00 | 343,959 |
| 2022-01-10 | 1,130.00 | 1,140.00 | 1,070.00 | 1,115.00 | 5,575.00 | 381,550 |
| 2022-01-07 | 1,160.00 | 1,165.00 | 1,135.00 | 1,135.00 | 5,675.00 | 141,616 |
| 2022-01-06 | 1,150.00 | 1,195.00 | 1,140.00 | 1,140.00 | 5,700.00 | 268,403 |
| 2022-01-05 | 1,215.00 | 1,220.00 | 1,170.00 | 1,180.00 | 5,900.00 | 260,177 |
| 2022-01-04 | 1,240.00 | 1,240.00 | 1,200.00 | 1,220.00 | 6,100.00 | 268,243 |
| 2022-01-03 | 1,210.00 | 1,250.00 | 1,185.00 | 1,225.00 | 6,125.00 | 412,134 |
| 2021-12-30 | 1,200.00 | 1,215.00 | 1,180.00 | 1,200.00 | 6,000.00 | 261,451 |
| 2021-12-29 | 1,150.00 | 1,260.00 | 1,140.00 | 1,205.00 | 6,025.00 | 1,392,117 |
| 2021-12-28 | 1,135.00 | 1,175.00 | 1,110.00 | 1,140.00 | 5,700.00 | 356,958 |
| 2021-12-27 | 1,155.00 | 1,190.00 | 1,140.00 | 1,145.00 | 5,725.00 | 326,536 |
| 2021-12-24 | 1,195.00 | 1,205.00 | 1,155.00 | 1,165.00 | 5,825.00 | 364,386 |
| 2021-12-23 | 1,230.00 | 1,245.00 | 1,185.00 | 1,185.00 | 5,925.00 | 566,033 |
| 2021-12-22 | 1,260.00 | 1,310.00 | 1,230.00 | 1,235.00 | 6,175.00 | 1,042,394 |
| 2021-12-21 | 1,255.00 | 1,290.00 | 1,215.00 | 1,235.00 | 6,175.00 | 666,049 |
| 2021-12-20 | 1,295.00 | 1,345.00 | 1,240.00 | 1,265.00 | 6,325.00 | 1,384,078 |
| 2021-12-17 | 1,245.00 | 1,415.00 | 1,195.00 | 1,295.00 | 6,475.00 | 6,481,056 |
| 2021-12-16 | 1,280.00 | 1,315.00 | 1,235.00 | 1,240.00 | 6,200.00 | 685,060 |
| 2021-12-15 | 1,310.00 | 1,355.00 | 1,275.00 | 1,275.00 | 6,375.00 | 1,019,078 |
| 2021-12-14 | 1,320.00 | 1,330.00 | 1,280.00 | 1,330.00 | 6,650.00 | 973,684 |
| 2021-12-13 | 1,395.00 | 1,410.00 | 1,335.00 | 1,340.00 | 6,700.00 | 1,134,498 |
| 2021-12-10 | 1,385.00 | 1,425.00 | 1,365.00 | 1,395.00 | 6,975.00 | 1,100,636 |
| 2021-12-09 | 1,400.00 | 1,515.00 | 1,360.00 | 1,405.00 | 7,025.00 | 7,385,430 |
| 2021-12-08 | 1,430.00 | 1,490.00 | 1,360.00 | 1,400.00 | 7,000.00 | 3,968,568 |
| 2021-12-07 | 1,485.00 | 1,495.00 | 1,405.00 | 1,410.00 | 7,050.00 | 2,462,746 |
| 2021-12-06 | 1,580.00 | 1,660.00 | 1,450.00 | 1,475.00 | 7,375.00 | 11,616,700 |
| 2021-12-03 | 1,170.00 | 1,510.00 | 1,160.00 | 1,510.00 | 7,550.00 | 19,594,809 |
| 2021-12-02 | 1,265.00 | 1,330.00 | 1,155.00 | 1,165.00 | 5,825.00 | 5,921,552 |
| 2021-12-01 | 1,080.00 | 1,185.00 | 1,070.00 | 1,115.00 | 5,575.00 | 1,044,966 |
| 2021-11-30 | 1,170.00 | 1,240.00 | 1,070.00 | 1,105.00 | 5,525.00 | 1,082,420 |
| 2021-11-29 | 1,125.00 | 1,190.00 | 1,100.00 | 1,155.00 | 5,775.00 | 598,855 |
| 2021-11-26 | 1,170.00 | 1,220.00 | 1,155.00 | 1,185.00 | 5,925.00 | 985,391 |
| 2021-11-25 | 1,120.00 | 1,230.00 | 1,090.00 | 1,180.00 | 5,900.00 | 1,661,696 |
| 2021-11-24 | 1,160.00 | 1,170.00 | 1,060.00 | 1,120.00 | 5,600.00 | 1,059,276 |
| 2021-11-23 | 1,090.00 | 1,270.00 | 1,090.00 | 1,180.00 | 5,900.00 | 3,839,334 |
| 2021-11-22 | 1,180.00 | 1,195.00 | 1,080.00 | 1,095.00 | 5,475.00 | 1,133,570 |
| 2021-11-19 | 1,245.00 | 1,275.00 | 1,210.00 | 1,230.00 | 6,150.00 | 1,046,355 |
| 2021-11-18 | 1,275.00 | 1,305.00 | 1,205.00 | 1,285.00 | 6,425.00 | 1,790,551 |
| 2021-11-17 | 1,195.00 | 1,460.00 | 1,155.00 | 1,285.00 | 6,425.00 | 8,805,716 |
| 2021-11-16 | 1,185.00 | 1,230.00 | 1,105.00 | 1,145.00 | 5,725.00 | 4,074,864 |
| 2021-11-15 | 1,215.00 | 1,335.00 | 1,175.00 | 1,335.00 | 6,675.00 | 2,035,476 |
| 2021-11-12 | 787.00 | 1,030.00 | 778.00 | 1,030.00 | 5,150.00 | 1,998,149 |
| 2021-11-11 | 741.00 | 826.00 | 740.00 | 795.00 | 3,975.00 | 860,206 |
| 2021-11-10 | 773.00 | 789.00 | 759.00 | 771.00 | 3,855.00 | 220,654 |
| 2021-11-09 | 789.00 | 809.00 | 770.00 | 780.00 | 3,900.00 | 1,051,186 |
| 2021-11-08 | 963.00 | 968.00 | 900.00 | 910.00 | 4,550.00 | 241,306 |
| 2021-11-05 | 1,005.00 | 1,005.00 | 957.00 | 968.00 | 4,840.00 | 67,476 |
| 2021-11-04 | 1,025.00 | 1,040.00 | 981.00 | 998.00 | 4,990.00 | 88,019 |
| 2021-11-03 | 1,050.00 | 1,055.00 | 1,020.00 | 1,025.00 | 5,125.00 | 48,217 |
| 2021-11-02 | 1,045.00 | 1,065.00 | 1,020.00 | 1,045.00 | 5,225.00 | 65,545 |
| 2021-11-01 | 1,065.00 | 1,085.00 | 1,025.00 | 1,040.00 | 5,200.00 | 72,831 |
| 2021-10-29 | 1,160.00 | 1,160.00 | 1,035.00 | 1,070.00 | 5,350.00 | 228,401 |
| 2021-10-28 | 1,300.00 | 1,385.00 | 1,270.00 | 1,325.00 | 5,520.83 | 605,569 |
| 2021-10-27 | 1,250.00 | 1,365.00 | 1,240.00 | 1,280.00 | 5,333.33 | 432,277 |
| 2021-10-26 | 1,265.00 | 1,275.00 | 1,220.00 | 1,250.00 | 5,208.33 | 257,992 |
| 2021-10-25 | 1,170.00 | 1,450.00 | 1,165.00 | 1,280.00 | 5,333.33 | 1,868,538 |
| 2021-10-22 | 1,135.00 | 1,190.00 | 1,135.00 | 1,180.00 | 4,916.66 | 127,622 |
| 2021-10-21 | 1,160.00 | 1,170.00 | 1,125.00 | 1,140.00 | 4,750.00 | 105,580 |
| 2021-10-20 | 1,130.00 | 1,175.00 | 1,130.00 | 1,165.00 | 4,854.16 | 126,027 |
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.