NGeneBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 5,325.00 | 5,355.00 | 4,908.00 | 4,983.00 | 4,193.03 | 103,844 |
| 2026-04-01 | 5,160.00 | 5,370.00 | 5,160.00 | 5,301.00 | 4,460.62 | 65,379 |
| 2026-03-31 | 5,406.00 | 5,475.00 | 5,139.00 | 5,139.00 | 4,324.30 | 39,193 |
| 2026-03-30 | 5,403.00 | 5,490.00 | 5,163.00 | 5,406.00 | 4,548.97 | 94,471 |
| 2026-03-27 | 5,421.00 | 5,502.00 | 5,244.00 | 5,490.00 | 4,619.65 | 49,663 |
| 2026-03-26 | 5,625.00 | 5,694.00 | 5,400.00 | 5,421.00 | 4,561.59 | 69,574 |
| 2026-03-25 | 5,730.00 | 5,805.00 | 5,610.00 | 5,610.00 | 4,720.63 | 73,332 |
| 2026-03-24 | 5,679.00 | 5,868.00 | 5,490.00 | 5,673.00 | 4,773.64 | 86,340 |
| 2026-03-23 | 6,000.00 | 6,000.00 | 5,583.00 | 5,640.00 | 4,745.87 | 133,907 |
| 2026-03-20 | 6,030.00 | 6,270.00 | 5,850.00 | 6,030.00 | 5,074.05 | 155,388 |
| 2026-03-19 | 6,000.00 | 7,260.00 | 6,000.00 | 6,135.00 | 5,162.40 | 710,642 |
| 2026-03-18 | 6,210.00 | 6,210.00 | 5,940.00 | 6,120.00 | 5,149.78 | 107,668 |
| 2026-03-17 | 6,180.00 | 6,450.00 | 6,090.00 | 6,180.00 | 5,200.27 | 111,945 |
| 2026-03-16 | 6,300.00 | 6,720.00 | 6,135.00 | 6,180.00 | 5,200.27 | 180,798 |
| 2026-03-13 | 6,390.00 | 6,390.00 | 6,000.00 | 6,165.00 | 5,187.64 | 78,529 |
| 2026-03-12 | 6,345.00 | 6,570.00 | 6,165.00 | 6,435.00 | 5,414.84 | 104,560 |
| 2026-03-11 | 5,835.00 | 6,330.00 | 5,748.00 | 6,240.00 | 5,250.75 | 143,127 |
| 2026-03-10 | 6,030.00 | 6,240.00 | 5,802.00 | 5,811.00 | 4,889.76 | 103,025 |
| 2026-03-09 | 5,700.00 | 5,961.00 | 5,550.00 | 5,862.00 | 4,932.68 | 81,835 |
| 2026-03-06 | 6,150.00 | 6,375.00 | 5,853.00 | 6,105.00 | 5,137.16 | 115,881 |
| 2026-03-05 | 5,613.00 | 6,330.00 | 5,613.00 | 6,180.00 | 5,200.27 | 204,215 |
| 2026-03-04 | 5,814.00 | 5,982.00 | 5,235.00 | 5,478.00 | 4,609.56 | 251,687 |
| 2026-03-03 | 5,856.00 | 6,165.00 | 5,805.00 | 6,000.00 | 5,048.80 | 159,706 |
| 2026-02-27 | 5,982.00 | 6,075.00 | 5,820.00 | 5,997.00 | 5,046.28 | 134,153 |
| 2026-02-26 | 6,150.00 | 6,375.00 | 5,850.00 | 5,982.00 | 5,033.66 | 202,223 |
| 2026-02-25 | 5,997.00 | 6,450.00 | 5,889.00 | 6,030.00 | 5,074.05 | 207,317 |
| 2026-02-24 | 5,826.00 | 6,030.00 | 5,730.00 | 5,910.00 | 4,973.07 | 185,501 |
| 2026-02-23 | 5,721.00 | 6,270.00 | 5,721.00 | 5,823.00 | 4,899.86 | 284,007 |
| 2026-02-20 | 6,390.00 | 6,495.00 | 5,970.00 | 6,120.00 | 5,149.78 | 249,886 |
| 2026-02-19 | 6,735.00 | 6,735.00 | 6,345.00 | 6,390.00 | 5,376.97 | 213,634 |
| 2026-02-13 | 6,690.00 | 7,050.00 | 6,555.00 | 6,750.00 | 5,679.90 | 193,665 |
| 2026-02-12 | 6,585.00 | 6,990.00 | 6,510.00 | 6,720.00 | 5,654.66 | 210,069 |
| 2026-02-11 | 6,330.00 | 7,125.00 | 6,225.00 | 6,585.00 | 5,541.06 | 460,207 |
| 2026-02-10 | 7,155.00 | 7,245.00 | 6,150.00 | 6,315.00 | 5,313.86 | 414,009 |
| 2026-02-09 | 7,440.00 | 7,530.00 | 7,065.00 | 7,155.00 | 6,020.70 | 227,188 |
| 2026-02-06 | 6,900.00 | 7,950.00 | 6,525.00 | 7,305.00 | 6,146.92 | 631,923 |
| 2026-02-05 | 7,770.00 | 8,295.00 | 6,930.00 | 6,930.00 | 5,831.37 | 477,150 |
| 2026-02-04 | 7,620.00 | 7,845.00 | 7,260.00 | 7,575.00 | 6,374.11 | 523,618 |
| 2026-02-03 | 8,040.00 | 8,130.00 | 7,260.00 | 7,620.00 | 6,411.98 | 1,722,130 |
| 2026-02-02 | 6,450.00 | 7,905.00 | 6,420.00 | 7,905.00 | 6,651.80 | 4,019,959 |
| 2026-01-30 | 6,720.00 | 6,720.00 | 6,090.00 | 6,090.00 | 5,124.53 | 355,305 |
| 2026-01-29 | 6,045.00 | 7,440.00 | 5,877.00 | 6,735.00 | 5,667.28 | 1,627,758 |
| 2026-01-28 | 5,328.00 | 6,840.00 | 5,322.00 | 6,045.00 | 5,086.67 | 2,028,813 |
| 2026-01-27 | 5,088.00 | 5,340.00 | 5,016.00 | 5,283.00 | 4,445.47 | 112,900 |
| 2026-01-26 | 5,109.00 | 5,310.00 | 5,019.00 | 5,100.00 | 4,291.48 | 148,739 |
| 2026-01-23 | 5,256.00 | 5,310.00 | 4,980.00 | 5,109.00 | 4,299.06 | 203,142 |
| 2026-01-22 | 5,610.00 | 5,910.00 | 5,250.00 | 5,256.00 | 4,422.75 | 536,065 |
| 2026-01-21 | 5,688.00 | 6,510.00 | 5,172.00 | 5,610.00 | 4,720.63 | 2,272,993 |
| 2026-01-20 | 4,533.00 | 5,856.00 | 4,533.00 | 5,856.00 | 4,927.63 | 2,310,712 |
| 2026-01-19 | 4,287.00 | 4,560.00 | 4,230.00 | 4,506.00 | 3,791.65 | 63,599 |
| 2026-01-16 | 4,194.00 | 4,200.00 | 4,092.00 | 4,197.00 | 3,531.64 | 28,372 |
| 2026-01-15 | 4,146.00 | 4,188.00 | 4,110.00 | 4,173.00 | 3,511.44 | 24,679 |
| 2026-01-14 | 4,281.00 | 4,281.00 | 3,975.00 | 4,161.00 | 3,501.34 | 26,163 |
| 2026-01-13 | 4,296.00 | 4,296.00 | 4,230.00 | 4,266.00 | 3,589.70 | 14,502 |
| 2026-01-12 | 4,317.00 | 4,317.00 | 4,272.00 | 4,296.00 | 3,614.94 | 14,561 |
| 2026-01-09 | 4,380.00 | 4,404.00 | 4,314.00 | 4,317.00 | 3,632.61 | 11,060 |
| 2026-01-08 | 4,440.00 | 4,446.00 | 4,344.00 | 4,380.00 | 3,685.63 | 13,262 |
| 2026-01-07 | 4,440.00 | 4,488.00 | 4,413.00 | 4,452.00 | 3,746.21 | 17,754 |
| 2026-01-06 | 4,560.00 | 4,560.00 | 4,434.00 | 4,440.00 | 3,736.11 | 11,068 |
| 2026-01-05 | 4,431.00 | 4,584.00 | 4,422.00 | 4,572.00 | 3,847.19 | 16,119 |
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.