NGeneBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 4,431.00 | 4,584.00 | 4,422.00 | 4,572.00 | 3,847.19 | 16,119 |
| 2026-01-02 | 4,383.00 | 4,647.00 | 4,371.00 | 4,422.00 | 3,720.97 | 24,334 |
| 2025-12-30 | 4,470.00 | 4,470.00 | 4,380.00 | 4,380.00 | 3,685.63 | 10,303 |
| 2025-12-29 | 4,449.00 | 4,461.00 | 4,395.00 | 4,434.00 | 3,731.06 | 22,115 |
| 2025-12-26 | 4,539.00 | 4,560.00 | 4,410.00 | 4,425.00 | 3,723.49 | 21,902 |
| 2025-12-24 | 4,674.00 | 4,674.00 | 4,542.00 | 4,545.00 | 3,824.47 | 10,154 |
| 2025-12-23 | 4,737.00 | 4,737.00 | 4,596.00 | 4,638.00 | 3,902.72 | 16,083 |
| 2025-12-22 | 4,722.00 | 4,770.00 | 4,665.00 | 4,695.00 | 3,950.69 | 16,452 |
| 2025-12-19 | 4,749.00 | 4,749.00 | 4,701.00 | 4,737.00 | 3,986.03 | 9,355 |
| 2025-12-18 | 4,785.00 | 4,785.00 | 4,692.00 | 4,701.00 | 3,955.74 | 5,247 |
| 2025-12-17 | 4,776.00 | 4,815.00 | 4,770.00 | 4,776.00 | 4,018.85 | 7,304 |
| 2025-12-16 | 5,028.00 | 5,028.00 | 4,749.00 | 4,773.00 | 4,016.32 | 15,429 |
| 2025-12-15 | 5,133.00 | 5,133.00 | 4,734.00 | 4,947.00 | 4,162.74 | 14,943 |
| 2025-12-12 | 5,115.00 | 5,172.00 | 5,055.00 | 5,100.00 | 4,291.48 | 15,823 |
| 2025-12-11 | 5,103.00 | 5,130.00 | 5,097.00 | 5,115.00 | 4,304.10 | 6,527 |
| 2025-12-10 | 5,109.00 | 5,109.00 | 5,028.00 | 5,103.00 | 4,294.01 | 8,525 |
| 2025-12-09 | 5,109.00 | 5,130.00 | 5,028.00 | 5,106.00 | 4,296.53 | 11,411 |
| 2025-12-08 | 5,148.00 | 5,148.00 | 5,061.00 | 5,109.00 | 4,299.06 | 7,911 |
| 2025-12-05 | 5,094.00 | 5,148.00 | 5,082.00 | 5,112.00 | 4,301.58 | 2,915 |
| 2025-12-04 | 5,175.00 | 5,175.00 | 5,076.00 | 5,103.00 | 4,294.01 | 12,792 |
| 2025-12-03 | 5,145.00 | 5,181.00 | 5,142.00 | 5,175.00 | 4,354.59 | 4,290 |
| 2025-12-02 | 5,100.00 | 5,172.00 | 5,100.00 | 5,160.00 | 4,341.97 | 9,039 |
| 2025-12-01 | 5,010.00 | 5,097.00 | 4,968.00 | 5,097.00 | 4,288.96 | 10,589 |
| 2025-11-28 | 4,920.00 | 5,007.00 | 4,887.00 | 5,007.00 | 4,213.23 | 8,317 |
| 2025-11-27 | 4,860.00 | 4,914.00 | 4,833.00 | 4,911.00 | 4,132.44 | 5,729 |
| 2025-11-26 | 4,953.00 | 5,001.00 | 4,860.00 | 4,860.00 | 4,089.53 | 13,358 |
| 2025-11-25 | 5,049.00 | 5,124.00 | 4,920.00 | 4,953.00 | 4,167.79 | 14,726 |
| 2025-11-24 | 5,037.00 | 5,109.00 | 4,803.00 | 5,109.00 | 4,299.06 | 16,297 |
| 2025-11-21 | 5,157.00 | 5,157.00 | 4,959.00 | 5,037.00 | 4,238.47 | 13,188 |
| 2025-11-20 | 5,142.00 | 5,220.00 | 5,139.00 | 5,145.00 | 4,329.35 | 19,532 |
| 2025-11-19 | 5,016.00 | 5,142.00 | 4,932.00 | 5,142.00 | 4,326.82 | 17,916 |
| 2025-11-18 | 5,085.00 | 5,151.00 | 4,923.00 | 4,977.00 | 4,187.98 | 44,810 |
| 2025-11-17 | 4,800.00 | 5,448.00 | 4,800.00 | 5,112.00 | 4,301.58 | 150,268 |
| 2025-11-14 | 4,827.00 | 4,827.00 | 4,680.00 | 4,800.00 | 4,039.04 | 14,721 |
| 2025-11-13 | 4,500.00 | 4,866.00 | 4,431.00 | 4,851.00 | 4,081.96 | 29,477 |
| 2025-11-12 | 4,455.00 | 4,524.00 | 4,434.00 | 4,500.00 | 3,786.60 | 20,789 |
| 2025-11-11 | 4,290.00 | 4,470.00 | 4,239.00 | 4,452.00 | 3,746.21 | 15,433 |
| 2025-11-10 | 4,143.00 | 4,278.00 | 4,143.00 | 4,263.00 | 3,587.17 | 19,131 |
| 2025-11-07 | 4,188.00 | 4,257.00 | 4,134.00 | 4,197.00 | 3,531.64 | 20,015 |
| 2025-11-06 | 4,143.00 | 4,680.00 | 4,098.00 | 4,233.00 | 3,561.93 | 71,275 |
| 2025-11-05 | 4,245.00 | 4,245.00 | 3,990.00 | 4,140.00 | 3,483.67 | 42,204 |
| 2025-11-04 | 4,188.00 | 4,299.00 | 4,143.00 | 4,188.00 | 3,524.06 | 30,960 |
| 2025-11-03 | 4,485.00 | 4,512.00 | 4,113.00 | 4,188.00 | 3,524.06 | 50,176 |
| 2025-10-31 | 4,350.00 | 4,467.00 | 4,311.00 | 4,440.00 | 3,736.11 | 19,928 |
| 2025-10-30 | 4,668.00 | 4,668.00 | 4,308.00 | 4,311.00 | 3,627.56 | 51,089 |
| 2025-10-29 | 4,590.00 | 4,713.00 | 4,566.00 | 4,668.00 | 3,927.97 | 21,506 |
| 2025-10-28 | 4,515.00 | 4,611.00 | 4,497.00 | 4,587.00 | 3,859.81 | 19,738 |
| 2025-10-27 | 4,575.00 | 4,620.00 | 4,473.00 | 4,515.00 | 3,799.22 | 35,196 |
| 2025-10-24 | 4,767.00 | 4,767.00 | 4,308.00 | 4,575.00 | 3,849.71 | 52,317 |
| 2025-10-23 | 4,779.00 | 4,788.00 | 4,722.00 | 4,767.00 | 4,011.27 | 9,197 |
| 2025-10-22 | 4,629.00 | 4,782.00 | 4,629.00 | 4,782.00 | 4,023.90 | 18,038 |
| 2025-10-21 | 4,836.00 | 4,842.00 | 4,623.00 | 4,728.00 | 3,978.46 | 38,222 |
← NewerPage 4 of 4 · 232 trading days
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.