NEORIGIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1,052.00 | 1,367.00 | 1,039.00 | 1,367.00 | 1,367.00 | 2,243,382 |
| 2025-10-21 | 1,004.00 | 1,147.00 | 1,004.00 | 1,052.00 | 1,052.00 | 637,419 |
| 2025-10-20 | 1,060.00 | 1,065.00 | 980.00 | 1,004.00 | 1,004.00 | 35,000 |
| 2025-10-17 | 1,023.00 | 1,065.00 | 1,007.00 | 1,021.00 | 1,021.00 | 46,625 |
| 2025-10-16 | 1,033.00 | 1,073.00 | 1,029.00 | 1,033.00 | 1,033.00 | 61,657 |
| 2025-10-15 | 1,036.00 | 1,041.00 | 1,026.00 | 1,033.00 | 1,033.00 | 46,919 |
| 2025-10-14 | 993.00 | 1,073.00 | 984.00 | 1,036.00 | 1,036.00 | 193,202 |
| 2025-10-13 | 985.00 | 1,015.00 | 979.00 | 991.00 | 991.00 | 93,909 |
| 2025-10-10 | 990.00 | 1,005.00 | 980.00 | 981.00 | 981.00 | 45,116 |
| 2025-10-02 | 985.00 | 1,000.00 | 984.00 | 998.00 | 998.00 | 12,654 |
| 2025-10-01 | 979.00 | 1,018.00 | 978.00 | 992.00 | 992.00 | 32,019 |
| 2025-09-30 | 979.00 | 1,017.00 | 963.00 | 988.00 | 988.00 | 41,551 |
| 2025-09-29 | 980.00 | 998.00 | 965.00 | 988.00 | 988.00 | 33,687 |
| 2025-09-26 | 991.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 47,980 |
| 2025-09-25 | 1,009.00 | 1,014.00 | 989.00 | 999.00 | 999.00 | 33,188 |
| 2025-09-24 | 997.00 | 1,024.00 | 968.00 | 1,014.00 | 1,014.00 | 29,431 |
| 2025-09-23 | 988.00 | 1,013.00 | 981.00 | 1,007.00 | 1,007.00 | 116,582 |
| 2025-09-22 | 1,016.00 | 1,034.00 | 1,003.00 | 1,025.00 | 1,025.00 | 47,809 |
| 2025-09-19 | 1,011.00 | 1,030.00 | 1,003.00 | 1,016.00 | 1,016.00 | 65,407 |
| 2025-09-18 | 1,008.00 | 1,034.00 | 1,007.00 | 1,021.00 | 1,021.00 | 28,017 |
| 2025-09-17 | 1,015.00 | 1,033.00 | 1,015.00 | 1,018.00 | 1,018.00 | 17,802 |
| 2025-09-16 | 1,018.00 | 1,028.00 | 1,011.00 | 1,023.00 | 1,023.00 | 32,156 |
| 2025-09-15 | 1,012.00 | 1,043.00 | 1,010.00 | 1,028.00 | 1,028.00 | 9,430 |
| 2025-09-12 | 1,030.00 | 1,056.00 | 1,020.00 | 1,021.00 | 1,021.00 | 18,702 |
| 2025-09-11 | 1,030.00 | 1,041.00 | 1,016.00 | 1,040.00 | 1,040.00 | 19,679 |
| 2025-09-10 | 1,034.00 | 1,071.00 | 1,006.00 | 1,040.00 | 1,040.00 | 67,836 |
| 2025-09-09 | 1,028.00 | 1,038.00 | 1,008.00 | 1,036.00 | 1,036.00 | 35,606 |
| 2025-09-08 | 1,030.00 | 1,038.00 | 1,021.00 | 1,038.00 | 1,038.00 | 32,997 |
| 2025-09-05 | 1,050.00 | 1,060.00 | 1,026.00 | 1,040.00 | 1,040.00 | 59,699 |
| 2025-09-04 | 1,065.00 | 1,071.00 | 1,030.00 | 1,060.00 | 1,060.00 | 34,299 |
| 2025-09-03 | 1,066.00 | 1,080.00 | 1,062.00 | 1,071.00 | 1,071.00 | 25,966 |
| 2025-09-02 | 1,050.00 | 1,090.00 | 1,030.00 | 1,076.00 | 1,076.00 | 83,870 |
| 2025-09-01 | 1,064.00 | 1,065.00 | 1,040.00 | 1,050.00 | 1,050.00 | 23,358 |
| 2025-08-29 | 1,033.00 | 1,065.00 | 1,030.00 | 1,064.00 | 1,064.00 | 42,057 |
| 2025-08-28 | 1,026.00 | 1,067.00 | 1,026.00 | 1,033.00 | 1,033.00 | 61,291 |
| 2025-08-27 | 1,044.00 | 1,064.00 | 1,028.00 | 1,035.00 | 1,035.00 | 39,363 |
| 2025-08-26 | 1,081.00 | 1,081.00 | 1,041.00 | 1,041.00 | 1,041.00 | 31,993 |
| 2025-08-25 | 1,066.00 | 1,082.00 | 1,045.00 | 1,082.00 | 1,082.00 | 14,520 |
| 2025-08-22 | 1,067.00 | 1,082.00 | 1,052.00 | 1,066.00 | 1,066.00 | 17,710 |
| 2025-08-21 | 1,052.00 | 1,078.00 | 1,038.00 | 1,078.00 | 1,078.00 | 34,487 |
| 2025-08-20 | 1,073.00 | 1,074.00 | 1,047.00 | 1,065.00 | 1,065.00 | 24,477 |
| 2025-08-19 | 1,054.00 | 1,080.00 | 1,034.00 | 1,074.00 | 1,074.00 | 26,712 |
| 2025-08-18 | 1,068.00 | 1,095.00 | 1,031.00 | 1,064.00 | 1,064.00 | 85,037 |
| 2025-08-14 | 1,054.00 | 1,107.00 | 1,029.00 | 1,080.00 | 1,080.00 | 97,134 |
| 2025-08-13 | 1,095.00 | 1,096.00 | 1,053.00 | 1,065.00 | 1,065.00 | 53,688 |
| 2025-08-12 | 1,054.00 | 1,100.00 | 1,031.00 | 1,100.00 | 1,100.00 | 56,719 |
| 2025-08-11 | 1,080.00 | 1,084.00 | 1,050.00 | 1,064.00 | 1,064.00 | 46,308 |
| 2025-08-08 | 1,060.00 | 1,079.00 | 1,050.00 | 1,078.00 | 1,078.00 | 24,516 |
| 2025-08-07 | 1,052.00 | 1,075.00 | 1,038.00 | 1,069.00 | 1,069.00 | 37,227 |
| 2025-08-06 | 1,071.00 | 1,076.00 | 1,053.00 | 1,058.00 | 1,058.00 | 45,610 |
| 2025-08-05 | 1,033.00 | 1,073.00 | 1,023.00 | 1,061.00 | 1,061.00 | 60,077 |
| 2025-08-04 | 1,035.00 | 1,053.00 | 1,005.00 | 1,033.00 | 1,033.00 | 91,560 |
| 2025-08-01 | 1,086.00 | 1,086.00 | 1,048.00 | 1,048.00 | 1,048.00 | 74,929 |
| 2025-07-31 | 1,109.00 | 1,130.00 | 1,086.00 | 1,087.00 | 1,087.00 | 51,715 |
| 2025-07-30 | 1,106.00 | 1,143.00 | 1,070.00 | 1,110.00 | 1,110.00 | 150,151 |
| 2025-07-29 | 1,097.00 | 1,097.00 | 1,062.00 | 1,096.00 | 1,096.00 | 74,117 |
| 2025-07-28 | 1,141.00 | 1,142.00 | 1,057.00 | 1,097.00 | 1,097.00 | 143,607 |
| 2025-07-25 | 1,159.00 | 1,160.00 | 1,125.00 | 1,144.00 | 1,144.00 | 65,775 |
| 2025-07-24 | 1,169.00 | 1,173.00 | 1,136.00 | 1,159.00 | 1,159.00 | 124,063 |
| 2025-07-23 | 1,180.00 | 1,183.00 | 1,118.00 | 1,158.00 | 1,158.00 | 156,902 |
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.