NEORIGIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,010.00 | 1,029.00 | 974.00 | 1,010.00 | 1,010.00 | 53,934 |
| 2026-01-16 | 1,010.00 | 1,087.00 | 992.00 | 1,010.00 | 1,010.00 | 170,454 |
| 2026-01-15 | 1,080.00 | 1,080.00 | 1,010.00 | 1,023.00 | 1,023.00 | 70,718 |
| 2026-01-14 | 1,024.00 | 1,050.00 | 1,010.00 | 1,016.00 | 1,016.00 | 53,500 |
| 2026-01-13 | 1,025.00 | 1,040.00 | 1,008.00 | 1,033.00 | 1,033.00 | 39,602 |
| 2026-01-12 | 1,012.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | 76,881 |
| 2026-01-09 | 995.00 | 1,040.00 | 995.00 | 1,021.00 | 1,021.00 | 133,835 |
| 2026-01-08 | 1,073.00 | 1,073.00 | 973.00 | 995.00 | 995.00 | 100,337 |
| 2026-01-07 | 1,011.00 | 1,042.00 | 985.00 | 998.00 | 998.00 | 73,078 |
| 2026-01-06 | 925.00 | 1,059.00 | 925.00 | 1,011.00 | 1,011.00 | 448,560 |
| 2026-01-05 | 1,029.00 | 1,046.00 | 907.00 | 913.00 | 913.00 | 413,200 |
| 2026-01-02 | 995.00 | 1,094.00 | 995.00 | 1,029.00 | 1,029.00 | 109,731 |
| 2025-12-30 | 993.00 | 1,034.00 | 993.00 | 1,000.00 | 1,000.00 | 68,052 |
| 2025-12-29 | 1,010.00 | 1,010.00 | 977.00 | 992.00 | 992.00 | 73,885 |
| 2025-12-26 | 1,048.00 | 1,048.00 | 970.00 | 1,019.00 | 1,019.00 | 27,916 |
| 2025-12-24 | 1,036.00 | 1,036.00 | 987.00 | 999.00 | 999.00 | 69,128 |
| 2025-12-23 | 1,065.00 | 1,065.00 | 1,007.00 | 1,036.00 | 1,036.00 | 70,449 |
| 2025-12-22 | 1,070.00 | 1,116.00 | 1,043.00 | 1,043.00 | 1,043.00 | 32,689 |
| 2025-12-19 | 1,081.00 | 1,122.00 | 1,041.00 | 1,070.00 | 1,070.00 | 82,141 |
| 2025-12-18 | 1,096.00 | 1,096.00 | 1,065.00 | 1,070.00 | 1,070.00 | 23,295 |
| 2025-12-17 | 1,128.00 | 1,147.00 | 1,075.00 | 1,096.00 | 1,096.00 | 60,957 |
| 2025-12-16 | 1,125.00 | 1,137.00 | 1,080.00 | 1,135.00 | 1,135.00 | 117,130 |
| 2025-12-15 | 1,065.00 | 1,138.00 | 1,043.00 | 1,129.00 | 1,129.00 | 76,330 |
| 2025-12-12 | 1,077.00 | 1,088.00 | 1,021.00 | 1,066.00 | 1,066.00 | 203,901 |
| 2025-12-11 | 1,088.00 | 1,121.00 | 1,078.00 | 1,091.00 | 1,091.00 | 55,339 |
| 2025-12-10 | 1,110.00 | 1,129.00 | 1,072.00 | 1,088.00 | 1,088.00 | 109,446 |
| 2025-12-09 | 1,113.00 | 1,138.00 | 1,082.00 | 1,110.00 | 1,110.00 | 154,566 |
| 2025-12-08 | 1,040.00 | 1,140.00 | 1,013.00 | 1,096.00 | 1,096.00 | 316,869 |
| 2025-12-05 | 1,008.00 | 1,040.00 | 998.00 | 1,012.00 | 1,012.00 | 39,403 |
| 2025-12-04 | 1,053.00 | 1,064.00 | 1,000.00 | 1,007.00 | 1,007.00 | 41,008 |
| 2025-12-03 | 1,047.00 | 1,052.00 | 1,015.00 | 1,052.00 | 1,052.00 | 46,380 |
| 2025-12-02 | 1,060.00 | 1,060.00 | 991.00 | 1,047.00 | 1,047.00 | 131,245 |
| 2025-12-01 | 1,102.00 | 1,102.00 | 1,055.00 | 1,057.00 | 1,057.00 | 29,308 |
| 2025-11-28 | 1,052.00 | 1,087.00 | 1,051.00 | 1,080.00 | 1,080.00 | 23,255 |
| 2025-11-27 | 1,120.00 | 1,121.00 | 1,050.00 | 1,050.00 | 1,050.00 | 75,675 |
| 2025-11-26 | 1,097.00 | 1,126.00 | 1,056.00 | 1,120.00 | 1,120.00 | 59,087 |
| 2025-11-25 | 1,111.00 | 1,111.00 | 1,071.00 | 1,098.00 | 1,098.00 | 62,418 |
| 2025-11-24 | 1,123.00 | 1,191.00 | 1,067.00 | 1,122.00 | 1,122.00 | 65,897 |
| 2025-11-21 | 1,092.00 | 1,147.00 | 1,042.00 | 1,123.00 | 1,123.00 | 77,280 |
| 2025-11-20 | 1,125.00 | 1,199.00 | 1,061.00 | 1,061.00 | 1,061.00 | 192,999 |
| 2025-11-19 | 1,081.00 | 1,159.00 | 1,075.00 | 1,133.00 | 1,133.00 | 85,176 |
| 2025-11-18 | 1,163.00 | 1,194.00 | 1,119.00 | 1,127.00 | 1,127.00 | 90,558 |
| 2025-11-17 | 1,216.00 | 1,268.00 | 1,154.00 | 1,163.00 | 1,163.00 | 109,780 |
| 2025-11-14 | 1,230.00 | 1,350.00 | 1,192.00 | 1,216.00 | 1,216.00 | 626,187 |
| 2025-11-13 | 1,275.00 | 1,275.00 | 1,211.00 | 1,230.00 | 1,230.00 | 173,869 |
| 2025-11-12 | 1,186.00 | 1,290.00 | 1,173.00 | 1,275.00 | 1,275.00 | 488,660 |
| 2025-11-11 | 1,152.00 | 1,184.00 | 1,150.00 | 1,180.00 | 1,180.00 | 111,198 |
| 2025-11-10 | 1,139.00 | 1,180.00 | 1,136.00 | 1,152.00 | 1,152.00 | 174,832 |
| 2025-11-07 | 1,173.00 | 1,173.00 | 1,096.00 | 1,150.00 | 1,150.00 | 128,248 |
| 2025-11-06 | 1,172.00 | 1,181.00 | 1,141.00 | 1,174.00 | 1,174.00 | 180,974 |
| 2025-11-05 | 1,168.00 | 1,183.00 | 1,135.00 | 1,172.00 | 1,172.00 | 169,129 |
| 2025-11-04 | 1,167.00 | 1,178.00 | 1,138.00 | 1,168.00 | 1,168.00 | 161,106 |
| 2025-11-03 | 1,145.00 | 1,184.00 | 1,111.00 | 1,166.00 | 1,166.00 | 219,373 |
| 2025-10-31 | 1,172.00 | 1,179.00 | 1,130.00 | 1,145.00 | 1,145.00 | 119,537 |
| 2025-10-30 | 1,154.00 | 1,191.00 | 1,130.00 | 1,172.00 | 1,172.00 | 255,206 |
| 2025-10-29 | 1,125.00 | 1,155.00 | 1,090.00 | 1,149.00 | 1,149.00 | 358,559 |
| 2025-10-28 | 1,092.00 | 1,200.00 | 1,047.00 | 1,124.00 | 1,124.00 | 1,191,012 |
| 2025-10-27 | 1,088.00 | 1,120.00 | 1,071.00 | 1,092.00 | 1,092.00 | 435,898 |
| 2025-10-24 | 1,154.00 | 1,154.00 | 1,064.00 | 1,085.00 | 1,085.00 | 874,241 |
| 2025-10-23 | 1,406.00 | 1,490.00 | 1,150.00 | 1,154.00 | 1,154.00 | 4,599,192 |
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.