NGeneBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 870.00 | 950.00 | 811.00 | 832.00 | 832.00 | 1,056,118 |
| 2026-10-20 | 1,000.00 | 1,029.00 | 861.00 | 878.00 | 878.00 | 1,131,109 |
| 2026-10-19 | 970.00 | 1,134.00 | 970.00 | 999.00 | 999.00 | 4,414,744 |
| 2026-10-16 | 972.00 | 1,135.00 | 833.00 | 937.00 | 937.00 | 10,236,177 |
| 2026-10-15 | 697.00 | 956.00 | 676.00 | 890.00 | 890.00 | 7,009,751 |
| 2026-10-14 | 732.00 | 882.00 | 727.00 | 736.00 | 736.00 | 2,349,604 |
| 2026-10-13 | 661.00 | 840.00 | 633.00 | 721.00 | 721.00 | 2,371,856 |
| 2026-10-12 | 788.00 | 788.00 | 653.00 | 661.00 | 661.00 | 516,155 |
| 2026-10-08 | 708.00 | 900.00 | 708.00 | 788.00 | 788.00 | 2,045,852 |
| 2026-10-07 | 708.00 | 777.00 | 698.00 | 704.00 | 704.00 | 554,487 |
| 2026-10-06 | 767.00 | 841.00 | 705.00 | 710.00 | 710.00 | 702,937 |
| 2026-10-02 | 818.00 | 827.00 | 762.00 | 764.00 | 764.00 | 619,218 |
| 2026-10-01 | 839.00 | 880.00 | 760.00 | 841.00 | 841.00 | 437,019 |
| 2026-09-30 | 933.00 | 945.00 | 800.00 | 840.00 | 840.00 | 920,428 |
| 2026-09-29 | 1,088.00 | 1,094.00 | 886.00 | 955.00 | 955.00 | 2,084,579 |
| 2026-09-28 | 1,325.00 | 1,370.00 | 1,265.00 | 1,265.00 | 1,265.00 | 118,835 |
| 2026-09-23 | 1,309.00 | 1,325.00 | 1,273.00 | 1,274.00 | 1,274.00 | 127,916 |
| 2026-09-22 | 1,367.00 | 1,373.00 | 1,303.00 | 1,309.00 | 1,309.00 | 207,399 |
| 2026-09-21 | 1,372.00 | 1,450.00 | 1,302.00 | 1,385.00 | 1,385.00 | 704,332 |
| 2026-09-18 | 1,469.00 | 1,469.00 | 1,333.00 | 1,345.00 | 1,345.00 | 394,239 |
| 2026-09-17 | 1,604.00 | 1,687.00 | 1,444.00 | 1,457.00 | 1,457.00 | 685,944 |
| 2026-09-16 | 1,765.00 | 1,886.00 | 1,496.00 | 1,567.00 | 1,567.00 | 3,768,854 |
| 2026-09-15 | 1,316.00 | 1,649.00 | 1,274.00 | 1,649.00 | 1,649.00 | 4,585,040 |
| 2026-09-14 | 1,310.00 | 1,427.00 | 1,260.00 | 1,269.00 | 1,269.00 | 158,435 |
| 2026-09-11 | 1,318.00 | 1,328.00 | 1,246.00 | 1,263.00 | 1,263.00 | 112,314 |
| 2026-09-10 | 1,359.00 | 1,371.00 | 1,270.00 | 1,295.00 | 1,295.00 | 144,542 |
| 2026-09-09 | 1,418.00 | 1,418.00 | 1,365.00 | 1,371.00 | 1,371.00 | 57,314 |
| 2026-09-08 | 1,553.00 | 1,553.00 | 1,351.00 | 1,390.00 | 1,390.00 | 224,191 |
| 2026-09-07 | 1,524.00 | 1,585.00 | 1,478.00 | 1,499.00 | 1,499.00 | 76,803 |
| 2026-09-04 | 1,622.00 | 1,729.00 | 1,524.00 | 1,524.00 | 1,524.00 | 51,827 |
| 2026-09-03 | 1,709.00 | 1,776.00 | 1,622.00 | 1,622.00 | 1,622.00 | 51,313 |
| 2026-09-02 | 1,768.00 | 1,825.00 | 1,659.00 | 1,720.00 | 1,720.00 | 45,280 |
| 2026-09-01 | 1,794.00 | 1,839.00 | 1,708.00 | 1,768.00 | 1,768.00 | 90,769 |
| 2026-08-31 | 1,778.00 | 2,220.00 | 1,601.00 | 1,846.00 | 1,846.00 | 896,187 |
| 2026-08-28 | 1,786.00 | 1,896.00 | 1,727.00 | 1,729.00 | 1,729.00 | 56,364 |
| 2026-08-27 | 1,815.00 | 1,892.00 | 1,776.00 | 1,778.00 | 1,778.00 | 29,977 |
| 2026-08-26 | 1,754.00 | 1,890.00 | 1,746.00 | 1,815.00 | 1,815.00 | 58,690 |
| 2026-08-25 | 1,745.00 | 2,040.00 | 1,681.00 | 1,745.00 | 1,745.00 | 363,382 |
| 2026-08-24 | 1,694.00 | 1,850.00 | 1,659.00 | 1,681.00 | 1,681.00 | 62,563 |
| 2026-08-21 | 1,790.00 | 1,790.00 | 1,649.00 | 1,694.00 | 1,694.00 | 56,177 |
| 2026-08-20 | 1,910.00 | 1,910.00 | 1,751.00 | 1,790.00 | 1,790.00 | 61,677 |
| 2026-08-19 | 1,927.00 | 2,030.00 | 1,850.00 | 1,850.00 | 1,850.00 | 68,077 |
| 2026-08-18 | 1,985.00 | 2,000.00 | 1,860.00 | 1,927.00 | 1,927.00 | 72,514 |
| 2026-08-14 | 2,040.00 | 2,040.00 | 1,960.00 | 1,998.00 | 1,998.00 | 82,313 |
| 2026-08-13 | 2,020.00 | 2,195.00 | 1,928.00 | 2,040.00 | 2,040.00 | 236,164 |
| 2026-08-12 | 2,160.00 | 2,160.00 | 1,970.00 | 2,045.00 | 2,045.00 | 413,586 |
| 2026-08-11 | 2,190.00 | 2,595.00 | 2,170.00 | 2,275.00 | 2,275.00 | 2,547,983 |
| 2026-08-10 | 1,850.00 | 2,100.00 | 1,850.00 | 1,997.00 | 1,997.00 | 121,755 |
| 2026-08-07 | 1,854.00 | 1,884.00 | 1,711.00 | 1,828.00 | 1,828.00 | 41,719 |
| 2026-08-06 | 1,749.00 | 1,899.00 | 1,700.00 | 1,890.00 | 1,890.00 | 47,236 |
| 2026-08-05 | 1,748.00 | 1,770.00 | 1,721.00 | 1,738.00 | 1,738.00 | 48,419 |
| 2026-08-04 | 1,670.00 | 1,768.00 | 1,665.00 | 1,747.00 | 1,747.00 | 61,715 |
| 2026-08-03 | 1,617.00 | 1,710.00 | 1,591.00 | 1,660.00 | 1,660.00 | 49,661 |
| 2026-07-31 | 1,600.00 | 1,641.00 | 1,521.00 | 1,621.00 | 1,621.00 | 79,255 |
| 2026-07-30 | 1,545.00 | 1,592.00 | 1,471.00 | 1,520.00 | 1,520.00 | 51,523 |
| 2026-07-29 | 1,745.00 | 1,750.00 | 1,443.00 | 1,545.00 | 1,545.00 | 118,019 |
| 2026-07-28 | 2,060.00 | 2,135.00 | 1,670.00 | 1,745.00 | 1,745.00 | 359,631 |
| 2026-07-27 | 2,395.00 | 2,850.00 | 2,190.00 | 2,205.00 | 2,205.00 | 1,198,196 |
| 2026-07-24 | 2,150.00 | 2,585.00 | 1,995.00 | 2,585.00 | 2,585.00 | 2,920,669 |
| 2026-07-23 | 2,370.00 | 2,720.00 | 1,955.00 | 1,990.00 | 1,990.00 | 3,404,052 |
Page 1 of 2 · 61 trading daysOlder →
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.