See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.12▲ 2.03%
← 354200.KQ stock page

NGeneBio Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-221,850.002,370.001,838.002,370.002,370.001,865,030
2026-07-211,712.001,825.001,623.001,825.001,825.00124,556
2026-07-201,668.001,728.001,642.001,669.001,404.4124,641
2026-07-161,720.001,807.001,660.001,668.001,403.5770,328
2026-07-151,630.001,790.001,630.001,710.001,438.9145,963
2026-07-141,502.001,652.001,502.001,617.001,360.6549,159
2026-07-132,150.002,215.001,525.001,525.001,283.24197,846
2026-06-222,370.002,421.002,208.002,211.001,860.4859,779
2026-06-192,607.002,622.002,358.002,376.001,999.3385,504
2026-06-182,670.003,165.002,616.002,622.002,206.33257,389
2026-06-172,604.002,670.002,544.002,670.002,246.7244,611
2026-06-162,643.002,664.002,526.002,625.002,208.8522,248
2026-06-152,553.002,682.002,553.002,643.002,224.0035,055
2026-06-122,679.002,781.002,532.002,553.002,148.2792,442
2026-06-112,664.002,769.002,595.002,676.002,251.7731,857
2026-06-102,847.002,904.002,580.002,664.002,241.6749,227
2026-06-092,766.002,955.002,766.002,847.002,395.6616,838
2026-06-082,946.002,967.002,718.002,763.002,324.9744,833
2026-06-052,994.003,069.002,958.002,976.002,504.2128,918
2026-06-043,036.003,090.002,946.003,021.002,542.0742,468
2026-06-023,024.003,174.002,904.003,036.002,554.69133,163
2026-06-013,183.003,207.002,925.003,024.002,544.60104,664
2026-05-293,339.003,381.003,144.003,210.002,701.1165,855
2026-05-283,300.003,405.003,177.003,339.002,809.6648,388
2026-05-273,477.003,522.003,291.003,300.002,776.8467,821
2026-05-263,693.003,762.003,459.003,477.002,925.7871,722
2026-05-223,465.003,555.003,411.003,504.002,948.5039,845
2026-05-213,624.003,750.003,411.003,447.002,900.54105,729
2026-05-203,675.003,792.003,390.003,624.003,049.4845,972
2026-05-193,771.003,837.003,615.003,795.003,193.37109,707
2026-05-184,353.004,356.003,630.003,771.003,173.17271,604
2026-05-153,750.004,854.003,606.004,239.003,566.982,898,693
2026-05-143,897.003,897.003,504.003,750.003,155.50137,425
2026-05-133,705.003,900.003,666.003,900.003,281.72158,025
2026-05-123,525.003,828.003,438.003,705.003,117.64413,437
2026-05-113,402.003,786.003,357.003,516.002,958.60555,719
2026-05-083,396.003,405.003,273.003,357.002,824.80147,024
2026-05-073,426.003,486.003,393.003,405.002,865.2083,295
2026-05-063,555.003,555.003,390.003,456.002,908.11163,829
2026-05-043,588.003,588.003,384.003,510.002,953.55155,974
2026-04-303,570.003,594.003,387.003,477.002,925.78230,837
2026-04-293,672.003,672.003,420.003,567.003,001.51284,955
2026-04-284,140.004,167.003,618.003,675.003,092.391,353,504
2026-04-275,061.005,094.004,830.004,935.004,152.6475,179
2026-04-245,049.005,127.004,935.005,061.004,258.66106,335
2026-04-235,238.005,238.005,061.005,070.004,266.2450,911
2026-04-225,208.005,301.005,100.005,178.004,357.1273,252
2026-04-215,373.006,285.005,166.005,208.004,382.36551,707
2026-04-205,526.005,565.005,313.005,370.004,518.6866,019
2026-04-175,406.005,796.005,313.005,598.004,710.53161,832
2026-04-165,253.005,460.005,253.005,361.004,511.1070,372
2026-04-155,112.005,277.005,112.005,205.004,379.8476,407
2026-04-145,022.005,142.005,022.005,103.004,294.0146,539
2026-04-135,031.005,118.004,890.005,043.004,243.5244,023
2026-04-104,875.005,094.004,791.005,031.004,233.4241,593
2026-04-094,974.005,031.004,797.004,803.004,041.5735,062
2026-04-084,680.005,127.004,680.004,974.004,185.4654,279
2026-04-074,755.004,881.004,653.004,719.003,970.8852,256
2026-04-065,046.005,100.004,644.004,725.003,975.93148,985
2026-04-035,052.005,115.004,923.005,046.004,246.0438,897
← NewerPage 2 of 21 · 1,214 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.