NEORIGIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,389.00 | 1,389.00 | 1,355.00 | 1,355.00 | 1,355.00 | 23,683 |
| 2024-10-24 | 1,381.00 | 1,421.00 | 1,354.00 | 1,389.00 | 1,389.00 | 59,112 |
| 2024-10-23 | 1,429.00 | 1,429.00 | 1,362.00 | 1,381.00 | 1,381.00 | 74,398 |
| 2024-10-22 | 1,444.00 | 1,444.00 | 1,392.00 | 1,429.00 | 1,429.00 | 34,023 |
| 2024-10-21 | 1,461.00 | 1,558.00 | 1,440.00 | 1,444.00 | 1,444.00 | 79,210 |
| 2024-10-18 | 1,405.00 | 1,438.00 | 1,373.00 | 1,423.00 | 1,423.00 | 48,094 |
| 2024-10-17 | 1,408.00 | 1,410.00 | 1,382.00 | 1,406.00 | 1,406.00 | 14,834 |
| 2024-10-16 | 1,390.00 | 1,399.00 | 1,384.00 | 1,395.00 | 1,395.00 | 22,155 |
| 2024-10-15 | 1,399.00 | 1,399.00 | 1,345.00 | 1,396.00 | 1,396.00 | 21,432 |
| 2024-10-14 | 1,490.00 | 1,490.00 | 1,325.00 | 1,399.00 | 1,399.00 | 33,670 |
| 2024-10-11 | 1,464.00 | 1,470.00 | 1,409.00 | 1,409.00 | 1,409.00 | 68,644 |
| 2024-10-10 | 1,402.00 | 1,450.00 | 1,396.00 | 1,447.00 | 1,447.00 | 50,916 |
| 2024-10-08 | 1,395.00 | 1,434.00 | 1,394.00 | 1,402.00 | 1,402.00 | 10,369 |
| 2024-10-07 | 1,412.00 | 1,412.00 | 1,391.00 | 1,400.00 | 1,400.00 | 4,865 |
| 2024-10-04 | 1,416.00 | 1,465.00 | 1,396.00 | 1,412.00 | 1,412.00 | 42,002 |
| 2024-10-02 | 1,409.00 | 1,420.00 | 1,379.00 | 1,417.00 | 1,417.00 | 31,170 |
| 2024-09-30 | 1,403.00 | 1,441.00 | 1,380.00 | 1,419.00 | 1,419.00 | 11,437 |
| 2024-09-27 | 1,450.00 | 1,451.00 | 1,371.00 | 1,403.00 | 1,403.00 | 101,032 |
| 2024-09-26 | 1,354.00 | 1,399.00 | 1,349.00 | 1,399.00 | 1,399.00 | 43,335 |
| 2024-09-25 | 1,348.00 | 1,375.00 | 1,346.00 | 1,354.00 | 1,354.00 | 47,838 |
| 2024-09-24 | 1,372.00 | 1,372.00 | 1,343.00 | 1,362.00 | 1,362.00 | 51,659 |
| 2024-09-23 | 1,395.00 | 1,411.00 | 1,365.00 | 1,365.00 | 1,365.00 | 36,663 |
| 2024-09-20 | 1,427.00 | 1,488.00 | 1,414.00 | 1,418.00 | 1,418.00 | 23,703 |
| 2024-09-19 | 1,438.00 | 1,438.00 | 1,395.00 | 1,427.00 | 1,427.00 | 38,468 |
| 2024-09-13 | 1,448.00 | 1,450.00 | 1,384.00 | 1,438.00 | 1,438.00 | 104,040 |
| 2024-09-12 | 1,458.00 | 1,475.00 | 1,422.00 | 1,448.00 | 1,448.00 | 27,939 |
| 2024-09-11 | 1,571.00 | 1,571.00 | 1,411.00 | 1,458.00 | 1,458.00 | 75,347 |
| 2024-09-10 | 1,331.00 | 1,462.00 | 1,295.00 | 1,444.00 | 1,444.00 | 72,044 |
| 2024-09-09 | 1,266.00 | 1,374.00 | 1,266.00 | 1,345.00 | 1,345.00 | 58,859 |
| 2024-09-06 | 1,366.00 | 1,385.00 | 1,341.00 | 1,356.00 | 1,356.00 | 27,194 |
| 2024-09-05 | 1,376.00 | 1,393.00 | 1,376.00 | 1,390.00 | 1,390.00 | 16,335 |
| 2024-09-04 | 1,385.00 | 1,422.00 | 1,377.00 | 1,390.00 | 1,390.00 | 27,773 |
| 2024-09-03 | 1,453.00 | 1,453.00 | 1,407.00 | 1,422.00 | 1,422.00 | 58,954 |
| 2024-09-02 | 1,456.00 | 1,456.00 | 1,392.00 | 1,397.00 | 1,397.00 | 21,101 |
| 2024-08-30 | 1,443.00 | 1,456.00 | 1,417.00 | 1,419.00 | 1,419.00 | 75,457 |
| 2024-08-29 | 1,456.00 | 1,480.00 | 1,410.00 | 1,443.00 | 1,443.00 | 67,229 |
| 2024-08-28 | 1,553.00 | 1,553.00 | 1,455.00 | 1,471.00 | 1,471.00 | 86,377 |
| 2024-08-27 | 1,453.00 | 1,550.00 | 1,453.00 | 1,514.00 | 1,514.00 | 119,291 |
| 2024-08-26 | 1,511.00 | 1,517.00 | 1,400.00 | 1,453.00 | 1,453.00 | 89,853 |
| 2024-08-23 | 1,524.00 | 1,525.00 | 1,475.00 | 1,511.00 | 1,511.00 | 117,198 |
| 2024-08-22 | 1,550.00 | 1,570.00 | 1,517.00 | 1,525.00 | 1,525.00 | 95,848 |
| 2024-08-21 | 1,544.00 | 1,580.00 | 1,513.00 | 1,550.00 | 1,550.00 | 91,394 |
| 2024-08-20 | 1,541.00 | 1,555.00 | 1,515.00 | 1,544.00 | 1,544.00 | 148,379 |
| 2024-08-19 | 1,525.00 | 1,548.00 | 1,502.00 | 1,541.00 | 1,541.00 | 345,230 |
| 2024-08-16 | 1,485.00 | 1,528.00 | 1,480.00 | 1,525.00 | 1,525.00 | 184,221 |
| 2024-08-14 | 1,477.00 | 1,511.00 | 1,455.00 | 1,499.00 | 1,499.00 | 110,344 |
| 2024-08-13 | 1,475.00 | 1,477.00 | 1,428.00 | 1,477.00 | 1,477.00 | 46,640 |
| 2024-08-12 | 1,418.00 | 1,485.00 | 1,418.00 | 1,475.00 | 1,475.00 | 74,679 |
| 2024-08-09 | 1,385.00 | 1,453.00 | 1,385.00 | 1,419.00 | 1,419.00 | 89,752 |
| 2024-08-08 | 1,398.00 | 1,431.00 | 1,337.00 | 1,399.00 | 1,399.00 | 108,633 |
| 2024-08-07 | 1,417.00 | 1,469.00 | 1,375.00 | 1,395.00 | 1,395.00 | 102,989 |
| 2024-08-06 | 1,357.00 | 1,465.00 | 1,300.00 | 1,400.00 | 1,400.00 | 172,007 |
| 2024-08-05 | 1,534.00 | 1,534.00 | 1,321.00 | 1,357.00 | 1,357.00 | 304,795 |
| 2024-08-02 | 1,642.00 | 1,665.00 | 1,550.00 | 1,554.00 | 1,554.00 | 229,826 |
| 2024-08-01 | 1,665.00 | 1,680.00 | 1,622.00 | 1,665.00 | 1,665.00 | 334,185 |
| 2024-07-31 | 1,610.00 | 1,696.00 | 1,590.00 | 1,660.00 | 1,660.00 | 738,987 |
| 2024-07-30 | 1,712.00 | 1,712.00 | 1,621.00 | 1,640.00 | 1,640.00 | 441,981 |
| 2024-07-29 | 1,864.00 | 1,864.00 | 1,679.00 | 1,721.00 | 1,721.00 | 1,306,613 |
| 2024-07-26 | 1,484.00 | 1,940.00 | 1,484.00 | 1,864.00 | 1,864.00 | 7,413,198 |
| 2024-07-25 | 1,504.00 | 1,504.00 | 1,430.00 | 1,496.00 | 1,496.00 | 605,078 |
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.