NEORIGIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1,032.00 | 1,037.00 | 1,025.00 | 1,031.00 | 1,031.00 | 22,757 |
| 2025-01-20 | 1,043.00 | 1,066.00 | 1,016.00 | 1,033.00 | 1,033.00 | 20,042 |
| 2025-01-17 | 1,042.00 | 1,078.00 | 1,029.00 | 1,043.00 | 1,043.00 | 12,775 |
| 2025-01-16 | 1,016.00 | 1,080.00 | 1,016.00 | 1,037.00 | 1,037.00 | 15,545 |
| 2025-01-15 | 1,049.00 | 1,055.00 | 994.00 | 1,017.00 | 1,017.00 | 21,226 |
| 2025-01-14 | 1,021.00 | 1,049.00 | 1,021.00 | 1,049.00 | 1,049.00 | 17,849 |
| 2025-01-13 | 1,046.00 | 1,056.00 | 1,022.00 | 1,032.00 | 1,032.00 | 21,759 |
| 2025-01-10 | 1,052.00 | 1,058.00 | 1,043.00 | 1,046.00 | 1,046.00 | 18,600 |
| 2025-01-09 | 1,059.00 | 1,060.00 | 1,045.00 | 1,052.00 | 1,052.00 | 33,957 |
| 2025-01-08 | 1,035.00 | 1,058.00 | 1,035.00 | 1,050.00 | 1,050.00 | 20,178 |
| 2025-01-07 | 1,049.00 | 1,059.00 | 1,035.00 | 1,035.00 | 1,035.00 | 21,844 |
| 2025-01-06 | 1,043.00 | 1,072.00 | 1,040.00 | 1,049.00 | 1,049.00 | 15,896 |
| 2025-01-03 | 999.00 | 1,040.00 | 999.00 | 1,037.00 | 1,037.00 | 16,689 |
| 2025-01-02 | 1,010.00 | 1,015.00 | 955.00 | 1,000.00 | 1,000.00 | 29,094 |
| 2024-12-30 | 1,020.00 | 1,085.00 | 996.00 | 1,005.00 | 1,005.00 | 75,649 |
| 2024-12-27 | 1,021.00 | 1,045.00 | 1,012.00 | 1,026.00 | 1,026.00 | 50,626 |
| 2024-12-26 | 1,045.00 | 1,045.00 | 1,018.00 | 1,021.00 | 1,021.00 | 103,901 |
| 2024-12-24 | 1,066.00 | 1,074.00 | 1,044.00 | 1,045.00 | 1,045.00 | 92,247 |
| 2024-12-23 | 1,090.00 | 1,095.00 | 1,051.00 | 1,077.00 | 1,077.00 | 80,770 |
| 2024-12-20 | 1,095.00 | 1,126.00 | 1,070.00 | 1,090.00 | 1,090.00 | 116,337 |
| 2024-12-19 | 1,082.00 | 1,113.00 | 1,079.00 | 1,088.00 | 1,088.00 | 89,806 |
| 2024-12-18 | 1,120.00 | 1,120.00 | 1,085.00 | 1,086.00 | 1,086.00 | 114,360 |
| 2024-12-17 | 1,099.00 | 1,172.00 | 1,079.00 | 1,088.00 | 1,088.00 | 390,884 |
| 2024-12-16 | 1,099.00 | 1,099.00 | 1,071.00 | 1,075.00 | 1,075.00 | 48,755 |
| 2024-12-13 | 1,038.00 | 1,111.00 | 1,036.00 | 1,071.00 | 1,071.00 | 322,410 |
| 2024-12-12 | 1,030.00 | 1,090.00 | 1,030.00 | 1,038.00 | 1,038.00 | 112,597 |
| 2024-12-11 | 1,040.00 | 1,093.00 | 1,025.00 | 1,025.00 | 1,025.00 | 199,071 |
| 2024-12-10 | 970.00 | 1,051.00 | 970.00 | 1,040.00 | 1,040.00 | 83,889 |
| 2024-12-09 | 1,050.00 | 1,076.00 | 993.00 | 1,000.00 | 1,000.00 | 235,424 |
| 2024-12-06 | 1,081.00 | 1,180.00 | 1,079.00 | 1,094.00 | 1,094.00 | 335,706 |
| 2024-12-05 | 1,192.00 | 1,192.00 | 1,112.00 | 1,138.00 | 1,138.00 | 350,171 |
| 2024-12-04 | 1,250.00 | 1,335.00 | 1,133.00 | 1,197.00 | 1,197.00 | 1,723,896 |
| 2024-12-03 | 1,212.00 | 1,387.00 | 1,165.00 | 1,253.00 | 1,253.00 | 8,203,892 |
| 2024-12-02 | 1,070.00 | 1,391.00 | 1,060.00 | 1,093.00 | 1,093.00 | 6,454,313 |
| 2024-11-29 | 1,167.00 | 1,168.00 | 1,070.00 | 1,070.00 | 1,070.00 | 184,740 |
| 2024-11-28 | 1,195.00 | 1,195.00 | 1,163.00 | 1,168.00 | 1,168.00 | 52,955 |
| 2024-11-27 | 1,192.00 | 1,192.00 | 1,169.00 | 1,190.00 | 1,190.00 | 49,129 |
| 2024-11-26 | 1,200.00 | 1,200.00 | 1,171.00 | 1,185.00 | 1,185.00 | 53,779 |
| 2024-11-25 | 1,207.00 | 1,207.00 | 1,188.00 | 1,188.00 | 1,188.00 | 36,347 |
| 2024-11-22 | 1,216.00 | 1,259.00 | 1,203.00 | 1,203.00 | 1,203.00 | 19,968 |
| 2024-11-21 | 1,234.00 | 1,238.00 | 1,216.00 | 1,216.00 | 1,216.00 | 31,228 |
| 2024-11-20 | 1,224.00 | 1,240.00 | 1,221.00 | 1,221.00 | 1,221.00 | 16,542 |
| 2024-11-19 | 1,251.00 | 1,263.00 | 1,242.00 | 1,247.00 | 1,247.00 | 19,649 |
| 2024-11-18 | 1,277.00 | 1,291.00 | 1,250.00 | 1,260.00 | 1,260.00 | 52,211 |
| 2024-11-15 | 1,331.00 | 1,333.00 | 1,277.00 | 1,290.00 | 1,290.00 | 39,319 |
| 2024-11-14 | 1,226.00 | 1,334.00 | 1,180.00 | 1,331.00 | 1,331.00 | 94,254 |
| 2024-11-13 | 1,263.00 | 1,370.00 | 1,225.00 | 1,225.00 | 1,225.00 | 120,636 |
| 2024-11-12 | 1,332.00 | 1,332.00 | 1,260.00 | 1,263.00 | 1,263.00 | 33,257 |
| 2024-11-11 | 1,338.00 | 1,343.00 | 1,260.00 | 1,270.00 | 1,270.00 | 116,898 |
| 2024-11-08 | 1,531.00 | 1,600.00 | 1,338.00 | 1,338.00 | 1,338.00 | 663,215 |
| 2024-11-07 | 1,370.00 | 1,370.00 | 1,300.00 | 1,330.00 | 1,330.00 | 151,869 |
| 2024-11-06 | 1,337.00 | 1,410.00 | 1,337.00 | 1,370.00 | 1,370.00 | 148,376 |
| 2024-11-05 | 1,238.00 | 1,469.00 | 1,238.00 | 1,337.00 | 1,337.00 | 403,771 |
| 2024-11-04 | 1,253.00 | 1,253.00 | 1,221.00 | 1,237.00 | 1,237.00 | 137,812 |
| 2024-11-01 | 1,267.00 | 1,300.00 | 1,244.00 | 1,247.00 | 1,247.00 | 103,399 |
| 2024-10-31 | 1,326.00 | 1,328.00 | 1,301.00 | 1,304.00 | 1,304.00 | 54,692 |
| 2024-10-30 | 1,327.00 | 1,330.00 | 1,319.00 | 1,326.00 | 1,326.00 | 19,803 |
| 2024-10-29 | 1,349.00 | 1,349.00 | 1,331.00 | 1,331.00 | 1,331.00 | 22,444 |
| 2024-10-28 | 1,348.00 | 1,355.00 | 1,336.00 | 1,349.00 | 1,349.00 | 23,276 |
| 2024-10-25 | 1,389.00 | 1,389.00 | 1,355.00 | 1,355.00 | 1,355.00 | 23,683 |
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.