NEORIGIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 903.00 | 926.00 | 891.00 | 916.00 | 916.00 | 11,208 |
| 2025-04-21 | 899.00 | 928.00 | 898.00 | 902.00 | 902.00 | 9,296 |
| 2025-04-18 | 929.00 | 929.00 | 908.00 | 909.00 | 909.00 | 9,589 |
| 2025-04-17 | 915.00 | 927.00 | 895.00 | 915.00 | 915.00 | 13,821 |
| 2025-04-16 | 901.00 | 927.00 | 899.00 | 901.00 | 901.00 | 17,243 |
| 2025-04-15 | 900.00 | 911.00 | 888.00 | 900.00 | 900.00 | 18,989 |
| 2025-04-14 | 875.00 | 910.00 | 875.00 | 900.00 | 900.00 | 22,532 |
| 2025-04-11 | 859.00 | 881.00 | 847.00 | 875.00 | 875.00 | 7,756 |
| 2025-04-10 | 834.00 | 880.00 | 823.00 | 859.00 | 859.00 | 15,530 |
| 2025-04-09 | 858.00 | 858.00 | 834.00 | 834.00 | 834.00 | 9,739 |
| 2025-04-08 | 861.00 | 861.00 | 835.00 | 859.00 | 859.00 | 22,578 |
| 2025-04-07 | 894.00 | 894.00 | 841.00 | 861.00 | 861.00 | 21,113 |
| 2025-04-04 | 874.00 | 894.00 | 874.00 | 894.00 | 894.00 | 19,091 |
| 2025-04-03 | 857.00 | 898.00 | 857.00 | 874.00 | 874.00 | 13,779 |
| 2025-04-02 | 905.00 | 905.00 | 869.00 | 871.00 | 871.00 | 8,806 |
| 2025-04-01 | 875.00 | 897.00 | 875.00 | 895.00 | 895.00 | 8,352 |
| 2025-03-31 | 822.00 | 885.00 | 822.00 | 877.00 | 877.00 | 13,355 |
| 2025-03-28 | 881.00 | 899.00 | 855.00 | 888.00 | 888.00 | 19,116 |
| 2025-03-27 | 884.00 | 901.00 | 875.00 | 881.00 | 881.00 | 16,565 |
| 2025-03-26 | 891.00 | 897.00 | 865.00 | 875.00 | 875.00 | 22,838 |
| 2025-03-25 | 875.00 | 928.00 | 873.00 | 891.00 | 891.00 | 48,647 |
| 2025-03-24 | 881.00 | 895.00 | 875.00 | 875.00 | 875.00 | 52,001 |
| 2025-03-21 | 878.00 | 909.00 | 868.00 | 894.00 | 894.00 | 25,650 |
| 2025-03-20 | 916.00 | 916.00 | 871.00 | 879.00 | 879.00 | 52,675 |
| 2025-03-19 | 958.00 | 958.00 | 910.00 | 916.00 | 916.00 | 47,422 |
| 2025-03-18 | 944.00 | 973.00 | 931.00 | 931.00 | 931.00 | 64,366 |
| 2025-03-17 | 966.00 | 968.00 | 922.00 | 944.00 | 944.00 | 129,674 |
| 2025-03-14 | 912.00 | 1,105.00 | 910.00 | 968.00 | 968.00 | 1,910,161 |
| 2025-03-13 | 912.00 | 945.00 | 912.00 | 912.00 | 912.00 | 49,095 |
| 2025-03-12 | 862.00 | 912.00 | 843.00 | 912.00 | 912.00 | 43,102 |
| 2025-03-11 | 863.00 | 873.00 | 857.00 | 870.00 | 870.00 | 12,566 |
| 2025-03-10 | 871.00 | 878.00 | 841.00 | 873.00 | 873.00 | 27,443 |
| 2025-03-07 | 894.00 | 894.00 | 869.00 | 880.00 | 880.00 | 11,941 |
| 2025-03-06 | 891.00 | 927.00 | 872.00 | 896.00 | 896.00 | 20,949 |
| 2025-03-05 | 901.00 | 901.00 | 880.00 | 894.00 | 894.00 | 42,610 |
| 2025-03-04 | 920.00 | 920.00 | 896.00 | 901.00 | 901.00 | 17,911 |
| 2025-02-28 | 922.00 | 926.00 | 910.00 | 926.00 | 926.00 | 32,739 |
| 2025-02-27 | 932.00 | 932.00 | 916.00 | 925.00 | 925.00 | 17,638 |
| 2025-02-26 | 921.00 | 936.00 | 905.00 | 927.00 | 927.00 | 39,071 |
| 2025-02-25 | 941.00 | 958.00 | 925.00 | 928.00 | 928.00 | 9,126 |
| 2025-02-24 | 936.00 | 960.00 | 920.00 | 935.00 | 935.00 | 25,140 |
| 2025-02-21 | 941.00 | 995.00 | 931.00 | 931.00 | 931.00 | 75,559 |
| 2025-02-20 | 952.00 | 952.00 | 926.00 | 940.00 | 940.00 | 23,608 |
| 2025-02-19 | 946.00 | 953.00 | 940.00 | 951.00 | 951.00 | 22,210 |
| 2025-02-18 | 947.00 | 964.00 | 939.00 | 954.00 | 954.00 | 31,545 |
| 2025-02-17 | 948.00 | 955.00 | 945.00 | 955.00 | 955.00 | 15,896 |
| 2025-02-14 | 938.00 | 954.00 | 920.00 | 948.00 | 948.00 | 32,714 |
| 2025-02-13 | 950.00 | 954.00 | 938.00 | 938.00 | 938.00 | 19,908 |
| 2025-02-12 | 959.00 | 976.00 | 950.00 | 950.00 | 950.00 | 16,134 |
| 2025-02-11 | 944.00 | 998.00 | 944.00 | 957.00 | 957.00 | 23,171 |
| 2025-02-10 | 946.00 | 954.00 | 930.00 | 949.00 | 949.00 | 19,561 |
| 2025-02-07 | 946.00 | 980.00 | 946.00 | 946.00 | 946.00 | 16,947 |
| 2025-02-06 | 961.00 | 980.00 | 946.00 | 946.00 | 946.00 | 81,131 |
| 2025-02-05 | 986.00 | 994.00 | 950.00 | 950.00 | 950.00 | 29,337 |
| 2025-02-04 | 1,000.00 | 1,009.00 | 979.00 | 979.00 | 979.00 | 18,160 |
| 2025-02-03 | 1,027.00 | 1,027.00 | 975.00 | 975.00 | 975.00 | 33,805 |
| 2025-01-31 | 1,058.00 | 1,089.00 | 1,005.00 | 1,017.00 | 1,017.00 | 37,333 |
| 2025-01-24 | 1,029.00 | 1,031.00 | 1,014.00 | 1,023.00 | 1,023.00 | 16,505 |
| 2025-01-23 | 1,070.00 | 1,070.00 | 1,020.00 | 1,029.00 | 1,029.00 | 34,897 |
| 2025-01-22 | 1,031.00 | 1,066.00 | 999.00 | 1,063.00 | 1,063.00 | 65,528 |
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.