NEORIGIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1,216.00 | 1,216.00 | 1,155.00 | 1,180.00 | 1,180.00 | 202,399 |
| 2025-07-21 | 1,272.00 | 1,303.00 | 1,204.00 | 1,212.00 | 1,212.00 | 512,606 |
| 2025-07-18 | 1,469.00 | 1,480.00 | 1,220.00 | 1,234.00 | 1,234.00 | 3,194,041 |
| 2025-07-17 | 1,046.00 | 1,345.00 | 1,040.00 | 1,345.00 | 1,345.00 | 1,254,318 |
| 2025-07-16 | 1,067.00 | 1,088.00 | 1,015.00 | 1,035.00 | 1,035.00 | 55,100 |
| 2025-07-15 | 1,056.00 | 1,100.00 | 1,051.00 | 1,067.00 | 1,067.00 | 35,073 |
| 2025-07-14 | 1,050.00 | 1,086.00 | 1,050.00 | 1,059.00 | 1,059.00 | 31,073 |
| 2025-07-11 | 1,075.00 | 1,089.00 | 1,044.00 | 1,059.00 | 1,059.00 | 51,331 |
| 2025-07-10 | 1,015.00 | 1,070.00 | 1,012.00 | 1,065.00 | 1,065.00 | 149,826 |
| 2025-07-09 | 1,010.00 | 1,030.00 | 1,003.00 | 1,012.00 | 1,012.00 | 86,356 |
| 2025-07-08 | 990.00 | 1,019.00 | 987.00 | 1,005.00 | 1,005.00 | 43,654 |
| 2025-07-07 | 992.00 | 1,014.00 | 962.00 | 990.00 | 990.00 | 82,698 |
| 2025-07-04 | 993.00 | 1,000.00 | 965.00 | 993.00 | 993.00 | 89,848 |
| 2025-07-03 | 1,070.00 | 1,185.00 | 985.00 | 1,003.00 | 1,003.00 | 1,255,378 |
| 2025-07-02 | 1,018.00 | 1,054.00 | 998.00 | 999.00 | 999.00 | 13,123 |
| 2025-07-01 | 1,015.00 | 1,015.00 | 978.00 | 1,008.00 | 1,008.00 | 29,472 |
| 2025-06-30 | 1,005.00 | 1,025.00 | 990.00 | 998.00 | 998.00 | 24,686 |
| 2025-06-27 | 1,007.00 | 1,018.00 | 996.00 | 1,001.00 | 1,001.00 | 61,019 |
| 2025-06-26 | 1,024.00 | 1,024.00 | 990.00 | 1,009.00 | 1,009.00 | 22,663 |
| 2025-06-25 | 983.00 | 1,030.00 | 979.00 | 999.00 | 999.00 | 33,241 |
| 2025-06-24 | 994.00 | 1,005.00 | 977.00 | 979.00 | 979.00 | 20,354 |
| 2025-06-23 | 991.00 | 1,007.00 | 985.00 | 991.00 | 991.00 | 10,798 |
| 2025-06-20 | 1,002.00 | 1,012.00 | 986.00 | 991.00 | 991.00 | 10,158 |
| 2025-06-19 | 998.00 | 1,011.00 | 951.00 | 1,002.00 | 1,002.00 | 25,848 |
| 2025-06-18 | 994.00 | 1,007.00 | 980.00 | 989.00 | 989.00 | 31,682 |
| 2025-06-17 | 1,036.00 | 1,036.00 | 969.00 | 990.00 | 990.00 | 21,737 |
| 2025-06-16 | 1,017.00 | 1,034.00 | 1,005.00 | 1,006.00 | 1,006.00 | 13,636 |
| 2025-06-13 | 1,026.00 | 1,030.00 | 1,007.00 | 1,016.00 | 1,016.00 | 25,577 |
| 2025-06-12 | 1,035.00 | 1,040.00 | 1,016.00 | 1,016.00 | 1,016.00 | 11,839 |
| 2025-06-11 | 1,023.00 | 1,027.00 | 1,016.00 | 1,027.00 | 1,027.00 | 23,225 |
| 2025-06-10 | 990.00 | 1,052.00 | 988.00 | 1,023.00 | 1,023.00 | 113,897 |
| 2025-06-09 | 1,010.00 | 1,019.00 | 987.00 | 990.00 | 990.00 | 56,434 |
| 2025-06-05 | 1,015.00 | 1,020.00 | 996.00 | 1,007.00 | 1,007.00 | 22,702 |
| 2025-06-04 | 999.00 | 1,018.00 | 989.00 | 1,004.00 | 1,004.00 | 33,696 |
| 2025-06-02 | 965.00 | 1,030.00 | 965.00 | 990.00 | 990.00 | 52,369 |
| 2025-05-30 | 975.00 | 997.00 | 958.00 | 965.00 | 965.00 | 16,898 |
| 2025-05-29 | 953.00 | 975.00 | 953.00 | 975.00 | 975.00 | 8,602 |
| 2025-05-28 | 970.00 | 984.00 | 959.00 | 975.00 | 975.00 | 10,501 |
| 2025-05-27 | 977.00 | 981.00 | 951.00 | 980.00 | 980.00 | 23,208 |
| 2025-05-26 | 972.00 | 977.00 | 958.00 | 977.00 | 977.00 | 17,966 |
| 2025-05-23 | 982.00 | 994.00 | 930.00 | 980.00 | 980.00 | 27,287 |
| 2025-05-22 | 992.00 | 993.00 | 922.00 | 990.00 | 990.00 | 24,020 |
| 2025-05-21 | 985.00 | 1,019.00 | 985.00 | 987.00 | 987.00 | 6,617 |
| 2025-05-20 | 1,018.00 | 1,036.00 | 979.00 | 985.00 | 985.00 | 24,032 |
| 2025-05-19 | 1,017.00 | 1,017.00 | 1,002.00 | 1,012.00 | 1,012.00 | 11,513 |
| 2025-05-16 | 992.00 | 1,050.00 | 982.00 | 1,019.00 | 1,019.00 | 49,941 |
| 2025-05-15 | 993.00 | 1,010.00 | 990.00 | 993.00 | 993.00 | 22,193 |
| 2025-05-14 | 991.00 | 1,010.00 | 977.00 | 1,001.00 | 1,001.00 | 33,777 |
| 2025-05-13 | 980.00 | 998.00 | 975.00 | 991.00 | 991.00 | 26,950 |
| 2025-05-12 | 977.00 | 993.00 | 966.00 | 975.00 | 975.00 | 22,419 |
| 2025-05-09 | 965.00 | 1,061.00 | 963.00 | 978.00 | 978.00 | 124,478 |
| 2025-05-08 | 941.00 | 966.00 | 935.00 | 965.00 | 965.00 | 26,533 |
| 2025-05-07 | 961.00 | 986.00 | 948.00 | 968.00 | 968.00 | 23,262 |
| 2025-05-02 | 950.00 | 977.00 | 950.00 | 961.00 | 961.00 | 32,697 |
| 2025-04-30 | 946.00 | 989.00 | 935.00 | 950.00 | 950.00 | 23,003 |
| 2025-04-29 | 934.00 | 942.00 | 925.00 | 942.00 | 942.00 | 15,142 |
| 2025-04-28 | 960.00 | 960.00 | 934.00 | 934.00 | 934.00 | 11,831 |
| 2025-04-25 | 939.00 | 970.00 | 937.00 | 948.00 | 948.00 | 12,361 |
| 2025-04-24 | 929.00 | 939.00 | 920.00 | 939.00 | 939.00 | 24,689 |
| 2025-04-23 | 916.00 | 930.00 | 910.00 | 924.00 | 924.00 | 31,591 |
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.