NEORIGIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,410.00 | 1,469.00 | 1,391.00 | 1,423.00 | 1,423.00 | 138,052 |
| 2026-04-16 | 1,429.00 | 1,470.00 | 1,397.00 | 1,420.00 | 1,420.00 | 138,606 |
| 2026-04-15 | 1,420.00 | 1,475.00 | 1,362.00 | 1,406.00 | 1,406.00 | 234,618 |
| 2026-04-14 | 1,400.00 | 1,435.00 | 1,359.00 | 1,418.00 | 1,418.00 | 237,263 |
| 2026-04-13 | 1,391.00 | 1,462.00 | 1,351.00 | 1,367.00 | 1,367.00 | 135,515 |
| 2026-04-10 | 1,424.00 | 1,470.00 | 1,358.00 | 1,391.00 | 1,391.00 | 256,032 |
| 2026-04-09 | 1,446.00 | 1,485.00 | 1,395.00 | 1,438.00 | 1,438.00 | 147,694 |
| 2026-04-08 | 1,436.00 | 1,446.00 | 1,342.00 | 1,439.00 | 1,439.00 | 218,137 |
| 2026-04-07 | 1,440.00 | 1,459.00 | 1,427.00 | 1,439.00 | 1,439.00 | 101,325 |
| 2026-04-06 | 1,420.00 | 1,479.00 | 1,412.00 | 1,440.00 | 1,440.00 | 133,344 |
| 2026-04-03 | 1,420.00 | 1,447.00 | 1,365.00 | 1,420.00 | 1,420.00 | 352,406 |
| 2026-04-02 | 1,361.00 | 1,404.00 | 1,356.00 | 1,364.00 | 1,364.00 | 150,289 |
| 2026-04-01 | 1,380.00 | 1,399.00 | 1,346.00 | 1,361.00 | 1,361.00 | 123,928 |
| 2026-03-31 | 1,341.00 | 1,350.00 | 1,282.00 | 1,340.00 | 1,340.00 | 208,948 |
| 2026-03-30 | 1,410.00 | 1,410.00 | 1,295.00 | 1,341.00 | 1,341.00 | 93,055 |
| 2026-03-27 | 1,385.00 | 1,385.00 | 1,266.00 | 1,338.00 | 1,338.00 | 75,617 |
| 2026-03-26 | 1,348.00 | 1,348.00 | 1,320.00 | 1,326.00 | 1,326.00 | 60,753 |
| 2026-03-25 | 1,447.00 | 1,447.00 | 1,341.00 | 1,374.00 | 1,374.00 | 284,087 |
| 2026-03-24 | 1,341.00 | 1,429.00 | 1,331.00 | 1,374.00 | 1,374.00 | 126,316 |
| 2026-03-23 | 1,460.00 | 1,460.00 | 1,296.00 | 1,341.00 | 1,341.00 | 154,367 |
| 2026-03-20 | 1,400.00 | 1,400.00 | 1,357.00 | 1,389.00 | 1,389.00 | 66,879 |
| 2026-03-19 | 1,449.00 | 1,449.00 | 1,322.00 | 1,382.00 | 1,382.00 | 127,109 |
| 2026-03-18 | 1,362.00 | 1,380.00 | 1,284.00 | 1,354.00 | 1,354.00 | 233,015 |
| 2026-03-17 | 1,408.00 | 1,481.00 | 1,302.00 | 1,323.00 | 1,323.00 | 412,074 |
| 2026-03-16 | 1,427.00 | 1,474.00 | 1,390.00 | 1,408.00 | 1,408.00 | 304,092 |
| 2026-03-13 | 1,428.00 | 1,470.00 | 1,394.00 | 1,427.00 | 1,427.00 | 364,641 |
| 2026-03-12 | 1,430.00 | 1,463.00 | 1,392.00 | 1,428.00 | 1,428.00 | 115,240 |
| 2026-03-11 | 1,413.00 | 1,429.00 | 1,382.00 | 1,429.00 | 1,429.00 | 162,423 |
| 2026-03-10 | 1,525.00 | 1,525.00 | 1,365.00 | 1,414.00 | 1,414.00 | 172,070 |
| 2026-03-09 | 1,318.00 | 1,464.00 | 1,318.00 | 1,403.00 | 1,403.00 | 308,168 |
| 2026-03-06 | 1,250.00 | 1,350.00 | 1,232.00 | 1,318.00 | 1,318.00 | 210,194 |
| 2026-03-05 | 1,249.00 | 1,318.00 | 1,181.00 | 1,250.00 | 1,250.00 | 207,475 |
| 2026-03-04 | 1,230.00 | 1,257.00 | 1,130.00 | 1,134.00 | 1,134.00 | 164,815 |
| 2026-03-03 | 1,383.00 | 1,396.00 | 1,240.00 | 1,240.00 | 1,240.00 | 150,885 |
| 2026-02-27 | 1,401.00 | 1,418.00 | 1,299.00 | 1,398.00 | 1,398.00 | 112,483 |
| 2026-02-26 | 1,460.00 | 1,469.00 | 1,386.00 | 1,401.00 | 1,401.00 | 121,278 |
| 2026-02-25 | 1,490.00 | 1,490.00 | 1,370.00 | 1,421.00 | 1,421.00 | 84,868 |
| 2026-02-24 | 1,443.00 | 1,494.00 | 1,429.00 | 1,458.00 | 1,458.00 | 89,405 |
| 2026-02-23 | 1,498.00 | 1,510.00 | 1,311.00 | 1,424.00 | 1,424.00 | 378,418 |
| 2026-02-20 | 1,553.00 | 1,560.00 | 1,423.00 | 1,500.00 | 1,500.00 | 179,470 |
| 2026-02-19 | 1,511.00 | 1,544.00 | 1,496.00 | 1,527.00 | 1,527.00 | 108,960 |
| 2026-02-13 | 1,525.00 | 1,538.00 | 1,500.00 | 1,523.00 | 1,523.00 | 165,558 |
| 2026-02-12 | 1,490.00 | 1,525.00 | 1,487.00 | 1,525.00 | 1,525.00 | 297,177 |
| 2026-02-11 | 1,500.00 | 1,510.00 | 1,456.00 | 1,491.00 | 1,491.00 | 197,043 |
| 2026-02-10 | 1,460.00 | 1,499.00 | 1,455.00 | 1,488.00 | 1,488.00 | 370,848 |
| 2026-02-09 | 1,474.00 | 1,518.00 | 1,440.00 | 1,460.00 | 1,460.00 | 220,918 |
| 2026-02-06 | 1,447.00 | 1,485.00 | 1,428.00 | 1,474.00 | 1,474.00 | 256,285 |
| 2026-02-05 | 1,409.00 | 1,485.00 | 1,385.00 | 1,447.00 | 1,447.00 | 269,787 |
| 2026-02-04 | 1,368.00 | 1,430.00 | 1,358.00 | 1,409.00 | 1,409.00 | 173,077 |
| 2026-02-03 | 1,378.00 | 1,378.00 | 1,298.00 | 1,369.00 | 1,369.00 | 346,778 |
| 2026-02-02 | 1,299.00 | 1,358.00 | 1,248.00 | 1,340.00 | 1,340.00 | 400,680 |
| 2026-01-30 | 1,314.00 | 1,338.00 | 1,221.00 | 1,299.00 | 1,299.00 | 537,378 |
| 2026-01-29 | 1,165.00 | 1,364.00 | 1,139.00 | 1,336.00 | 1,336.00 | 1,654,981 |
| 2026-01-28 | 1,080.00 | 1,180.00 | 1,068.00 | 1,155.00 | 1,155.00 | 1,095,596 |
| 2026-01-27 | 1,131.00 | 1,470.00 | 1,063.00 | 1,090.00 | 1,090.00 | 6,941,507 |
| 2026-01-26 | 1,113.00 | 1,163.00 | 1,104.00 | 1,131.00 | 1,131.00 | 217,724 |
| 2026-01-23 | 1,092.00 | 1,157.00 | 1,063.00 | 1,122.00 | 1,122.00 | 245,325 |
| 2026-01-22 | 1,087.00 | 1,100.00 | 1,040.00 | 1,092.00 | 1,092.00 | 191,704 |
| 2026-01-21 | 1,020.00 | 1,093.00 | 985.00 | 1,087.00 | 1,087.00 | 423,579 |
| 2026-01-20 | 1,002.00 | 1,013.00 | 930.00 | 1,009.00 | 1,009.00 | 83,266 |
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.