NGeneBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 8,490.00 | 8,640.00 | 8,265.00 | 8,430.00 | 6,284.51 | 35,103 |
| 2024-07-09 | 8,760.00 | 8,760.00 | 8,460.00 | 8,550.00 | 6,373.97 | 19,592 |
| 2024-07-08 | 8,745.00 | 8,805.00 | 8,535.00 | 8,625.00 | 6,429.88 | 19,988 |
| 2024-07-05 | 8,730.00 | 8,865.00 | 8,565.00 | 8,745.00 | 6,519.34 | 13,250 |
| 2024-07-04 | 8,910.00 | 8,910.00 | 8,535.00 | 8,640.00 | 6,441.06 | 14,555 |
| 2024-07-03 | 9,180.00 | 9,180.00 | 8,550.00 | 8,895.00 | 6,631.16 | 30,865 |
| 2024-07-02 | 9,105.00 | 9,270.00 | 9,000.00 | 9,045.00 | 6,742.99 | 6,603 |
| 2024-07-01 | 9,435.00 | 9,435.00 | 8,880.00 | 9,105.00 | 6,787.72 | 15,722 |
| 2024-06-28 | 9,990.00 | 9,990.00 | 9,090.00 | 9,435.00 | 7,033.73 | 16,904 |
| 2024-06-27 | 9,210.00 | 9,300.00 | 9,000.00 | 9,060.00 | 6,754.17 | 9,096 |
| 2024-06-26 | 9,405.00 | 9,450.00 | 9,195.00 | 9,210.00 | 6,866.00 | 7,739 |
| 2024-06-25 | 9,420.00 | 9,420.00 | 9,210.00 | 9,405.00 | 7,011.37 | 8,854 |
| 2024-06-24 | 9,480.00 | 9,525.00 | 9,210.00 | 9,345.00 | 6,966.64 | 5,859 |
| 2024-06-21 | 9,420.00 | 9,705.00 | 9,330.00 | 9,450.00 | 7,044.91 | 12,044 |
| 2024-06-20 | 9,135.00 | 9,810.00 | 8,985.00 | 9,435.00 | 7,033.73 | 38,095 |
| 2024-06-19 | 9,075.00 | 9,300.00 | 9,045.00 | 9,060.00 | 6,754.17 | 16,657 |
| 2024-06-18 | 9,420.00 | 9,420.00 | 9,015.00 | 9,060.00 | 6,754.17 | 24,829 |
| 2024-06-17 | 9,540.00 | 9,540.00 | 9,090.00 | 9,240.00 | 6,888.36 | 27,842 |
| 2024-06-14 | 9,600.00 | 9,765.00 | 9,315.00 | 9,540.00 | 7,112.01 | 36,498 |
| 2024-06-13 | 9,720.00 | 9,765.00 | 9,540.00 | 9,675.00 | 7,212.65 | 17,727 |
| 2024-06-12 | 9,690.00 | 9,825.00 | 9,585.00 | 9,720.00 | 7,246.20 | 14,070 |
| 2024-06-11 | 9,945.00 | 10,410.00 | 9,420.00 | 9,690.00 | 7,223.83 | 51,311 |
| 2024-06-10 | 10,080.00 | 10,155.00 | 9,960.00 | 9,960.00 | 7,425.12 | 11,581 |
| 2024-06-07 | 10,245.00 | 10,350.00 | 10,020.00 | 10,080.00 | 7,514.57 | 13,704 |
| 2024-06-05 | 10,290.00 | 10,530.00 | 10,005.00 | 10,245.00 | 7,637.58 | 27,781 |
| 2024-06-04 | 10,290.00 | 10,500.00 | 10,185.00 | 10,245.00 | 7,637.58 | 32,452 |
| 2024-06-03 | 10,815.00 | 11,505.00 | 10,020.00 | 10,185.00 | 7,592.85 | 163,566 |
| 2024-05-31 | 9,450.00 | 11,805.00 | 9,420.00 | 10,605.00 | 7,905.96 | 690,739 |
| 2024-05-30 | 9,600.00 | 9,705.00 | 9,315.00 | 9,405.00 | 7,011.37 | 36,493 |
| 2024-05-29 | 9,615.00 | 11,040.00 | 9,600.00 | 9,600.00 | 7,156.74 | 152,140 |
| 2024-05-28 | 9,690.00 | 9,795.00 | 9,495.00 | 9,615.00 | 7,167.92 | 15,828 |
| 2024-05-27 | 9,600.00 | 9,900.00 | 9,450.00 | 9,660.00 | 7,201.47 | 34,568 |
| 2024-05-24 | 9,975.00 | 10,335.00 | 9,570.00 | 9,585.00 | 7,145.56 | 90,828 |
| 2024-05-23 | 10,410.00 | 10,770.00 | 10,125.00 | 10,125.00 | 7,548.12 | 52,803 |
| 2024-05-22 | 10,575.00 | 10,650.00 | 10,335.00 | 10,425.00 | 7,771.77 | 12,382 |
| 2024-05-21 | 10,755.00 | 10,845.00 | 10,350.00 | 10,500.00 | 7,827.68 | 27,574 |
| 2024-05-20 | 11,160.00 | 11,160.00 | 10,290.00 | 10,725.00 | 7,995.42 | 90,445 |
| 2024-05-17 | 11,595.00 | 11,595.00 | 11,100.00 | 11,175.00 | 8,330.89 | 42,328 |
| 2024-05-16 | 11,430.00 | 11,745.00 | 11,400.00 | 11,595.00 | 8,644.00 | 27,307 |
| 2024-05-14 | 11,310.00 | 11,610.00 | 11,250.00 | 11,385.00 | 8,487.44 | 31,558 |
| 2024-05-13 | 11,880.00 | 11,925.00 | 11,265.00 | 11,310.00 | 8,431.53 | 78,378 |
| 2024-05-10 | 11,955.00 | 12,060.00 | 11,790.00 | 11,865.00 | 8,845.28 | 30,356 |
| 2024-05-09 | 11,895.00 | 11,970.00 | 11,685.00 | 11,865.00 | 8,845.28 | 59,439 |
| 2024-05-08 | 12,045.00 | 12,210.00 | 11,820.00 | 11,895.00 | 8,867.65 | 68,315 |
| 2024-05-07 | 12,645.00 | 12,660.00 | 11,955.00 | 11,955.00 | 8,912.38 | 119,689 |
| 2024-05-03 | 12,585.00 | 12,585.00 | 12,345.00 | 12,495.00 | 9,314.94 | 55,709 |
| 2024-05-02 | 12,720.00 | 13,080.00 | 12,240.00 | 12,240.00 | 9,124.84 | 164,696 |
| 2024-04-30 | 12,885.00 | 14,565.00 | 12,630.00 | 12,705.00 | 9,471.50 | 328,927 |
| 2024-04-29 | 13,185.00 | 13,185.00 | 12,270.00 | 12,360.00 | 9,214.30 | 133,001 |
| 2024-04-26 | 12,990.00 | 13,485.00 | 12,450.00 | 12,825.00 | 9,560.95 | 103,239 |
| 2024-04-25 | 13,200.00 | 13,380.00 | 12,600.00 | 12,600.00 | 9,393.22 | 144,425 |
| 2024-04-24 | 13,695.00 | 14,520.00 | 12,330.00 | 13,200.00 | 9,840.51 | 552,861 |
| 2024-04-23 | 17,250.00 | 18,060.00 | 13,500.00 | 13,500.00 | 10,064.16 | 526,224 |
| 2024-04-22 | 19,170.01 | 19,830.01 | 18,000.00 | 18,120.00 | 13,508.34 | 102,107 |
| 2024-04-19 | 21,450.01 | 21,480.01 | 18,630.00 | 18,960.00 | 14,134.56 | 123,301 |
| 2024-04-18 | 21,000.01 | 22,080.01 | 19,920.01 | 21,030.01 | 15,677.73 | 510,817 |
| 2024-04-17 | 19,620.01 | 19,980.01 | 19,110.00 | 19,860.01 | 14,805.50 | 66,375 |
| 2024-04-16 | 19,590.01 | 20,100.01 | 19,230.00 | 19,230.00 | 14,335.84 | 77,230 |
| 2024-04-15 | 18,720.00 | 20,370.01 | 18,450.00 | 19,680.01 | 14,671.31 | 85,319 |
| 2024-04-12 | 19,200.00 | 19,200.00 | 18,600.00 | 18,720.00 | 13,955.64 | 15,523 |
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.