NGeneBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 19,200.00 | 19,440.01 | 18,210.00 | 19,320.01 | 14,402.93 | 33,030 |
| 2024-04-09 | 19,020.00 | 19,650.01 | 18,510.00 | 18,780.00 | 14,000.37 | 28,486 |
| 2024-04-08 | 20,070.01 | 20,910.01 | 18,660.00 | 18,990.00 | 14,156.92 | 56,289 |
| 2024-04-05 | 20,040.01 | 20,190.01 | 19,080.00 | 19,950.01 | 14,872.60 | 67,895 |
| 2024-04-04 | 18,600.00 | 20,250.01 | 18,210.00 | 20,040.01 | 14,939.69 | 158,811 |
| 2024-04-03 | 16,230.00 | 19,290.01 | 15,840.00 | 18,600.00 | 13,866.18 | 389,756 |
| 2024-04-02 | 17,250.00 | 17,280.00 | 15,870.00 | 16,020.00 | 11,942.81 | 66,213 |
| 2024-04-01 | 15,210.00 | 17,310.00 | 15,210.00 | 17,280.00 | 12,882.13 | 212,208 |
| 2024-03-29 | 15,120.00 | 15,180.00 | 14,715.00 | 15,030.00 | 11,204.77 | 9,788 |
| 2024-03-28 | 15,600.00 | 15,600.00 | 14,955.00 | 14,955.00 | 11,148.86 | 14,159 |
| 2024-03-27 | 15,630.00 | 15,990.00 | 15,390.00 | 15,420.00 | 11,495.51 | 13,849 |
| 2024-03-26 | 16,440.00 | 16,440.00 | 15,600.00 | 15,600.00 | 11,629.70 | 25,315 |
| 2024-03-25 | 15,690.00 | 16,650.00 | 15,390.00 | 16,350.00 | 12,188.82 | 60,459 |
| 2024-03-22 | 14,670.00 | 15,870.00 | 14,580.00 | 15,690.00 | 11,696.79 | 60,811 |
| 2024-03-21 | 14,595.00 | 14,895.00 | 14,430.00 | 14,670.00 | 10,936.39 | 7,581 |
| 2024-03-20 | 14,340.00 | 14,850.00 | 14,250.00 | 14,595.00 | 10,880.48 | 21,633 |
| 2024-03-19 | 14,310.00 | 14,520.00 | 14,130.00 | 14,385.00 | 10,723.92 | 16,705 |
| 2024-03-18 | 14,325.00 | 14,325.00 | 13,935.00 | 14,130.00 | 10,533.82 | 7,719 |
| 2024-03-15 | 14,190.00 | 14,250.00 | 13,890.00 | 14,100.00 | 10,511.46 | 6,392 |
| 2024-03-14 | 14,130.00 | 14,235.00 | 13,950.00 | 14,130.00 | 10,533.82 | 7,342 |
| 2024-03-13 | 14,130.00 | 14,295.00 | 13,800.00 | 14,160.00 | 10,556.19 | 9,480 |
| 2024-03-12 | 13,680.00 | 14,325.00 | 13,605.00 | 14,130.00 | 10,533.82 | 19,462 |
| 2024-03-11 | 12,990.00 | 14,670.00 | 12,960.00 | 13,875.00 | 10,343.72 | 63,931 |
| 2024-03-08 | 12,765.00 | 12,945.00 | 11,985.00 | 12,945.00 | 9,650.41 | 14,405 |
| 2024-03-07 | 12,900.00 | 12,990.00 | 12,720.00 | 12,765.00 | 9,516.22 | 7,696 |
| 2024-03-06 | 12,720.00 | 13,095.00 | 12,720.00 | 12,855.00 | 9,583.32 | 5,525 |
| 2024-03-05 | 13,185.00 | 13,185.00 | 12,810.00 | 12,885.00 | 9,605.68 | 10,094 |
| 2024-03-04 | 13,185.00 | 13,215.00 | 12,975.00 | 13,065.00 | 9,739.87 | 7,645 |
| 2024-02-29 | 13,515.00 | 13,515.00 | 13,080.00 | 13,095.00 | 9,762.24 | 9,751 |
| 2024-02-28 | 13,515.00 | 13,560.00 | 13,200.00 | 13,380.00 | 9,974.70 | 9,843 |
| 2024-02-27 | 13,845.00 | 13,875.00 | 13,440.00 | 13,515.00 | 10,075.34 | 11,053 |
| 2024-02-26 | 13,875.00 | 13,920.00 | 13,710.00 | 13,845.00 | 10,321.36 | 5,721 |
| 2024-02-23 | 13,755.00 | 13,950.00 | 13,740.00 | 13,875.00 | 10,343.72 | 13,818 |
| 2024-02-22 | 13,980.00 | 14,010.00 | 13,680.00 | 13,785.00 | 10,276.63 | 6,750 |
| 2024-02-21 | 14,085.00 | 14,085.00 | 13,800.00 | 13,920.00 | 10,377.27 | 8,550 |
| 2024-02-20 | 14,190.00 | 14,235.00 | 13,965.00 | 14,085.00 | 10,500.28 | 9,437 |
| 2024-02-19 | 13,905.00 | 14,400.00 | 13,875.00 | 14,190.00 | 10,578.55 | 18,941 |
| 2024-02-16 | 13,845.00 | 14,055.00 | 13,830.00 | 13,905.00 | 10,366.09 | 7,007 |
| 2024-02-15 | 13,695.00 | 13,890.00 | 13,560.00 | 13,830.00 | 10,310.18 | 6,971 |
| 2024-02-14 | 13,740.00 | 13,920.00 | 13,680.00 | 13,830.00 | 10,310.18 | 4,271 |
| 2024-02-13 | 13,665.00 | 13,905.00 | 13,650.00 | 13,830.00 | 10,310.18 | 8,018 |
| 2024-02-08 | 13,590.00 | 13,815.00 | 13,575.00 | 13,710.00 | 10,220.72 | 11,256 |
| 2024-02-07 | 13,530.00 | 13,770.00 | 13,485.00 | 13,590.00 | 10,131.26 | 2,554 |
| 2024-02-06 | 13,980.00 | 13,980.00 | 13,245.00 | 13,500.00 | 10,064.16 | 6,229 |
| 2024-02-05 | 13,650.00 | 13,920.00 | 13,230.00 | 13,740.00 | 10,243.08 | 8,831 |
| 2024-02-02 | 13,335.00 | 13,710.00 | 13,335.00 | 13,545.00 | 10,097.71 | 4,332 |
| 2024-02-01 | 13,470.00 | 13,650.00 | 13,110.00 | 13,410.00 | 9,997.07 | 12,736 |
| 2024-01-31 | 14,295.00 | 14,415.00 | 13,425.00 | 13,440.00 | 10,019.43 | 25,713 |
| 2024-01-30 | 14,565.00 | 14,565.00 | 14,205.00 | 14,280.00 | 10,645.65 | 6,033 |
| 2024-01-29 | 14,700.00 | 14,700.00 | 14,280.00 | 14,295.00 | 10,656.83 | 7,949 |
| 2024-01-26 | 14,400.00 | 14,550.00 | 14,310.00 | 14,505.00 | 10,813.38 | 3,808 |
| 2024-01-25 | 14,520.00 | 14,655.00 | 14,280.00 | 14,370.00 | 10,712.74 | 8,052 |
| 2024-01-24 | 14,955.00 | 14,955.00 | 14,400.00 | 14,475.00 | 10,791.02 | 11,963 |
| 2024-01-23 | 14,325.00 | 14,805.00 | 14,325.00 | 14,700.00 | 10,958.75 | 6,788 |
| 2024-01-22 | 14,760.00 | 14,820.00 | 14,295.00 | 14,385.00 | 10,723.92 | 17,459 |
| 2024-01-19 | 15,000.00 | 15,270.00 | 14,430.00 | 14,670.00 | 10,936.39 | 20,193 |
| 2024-01-18 | 15,270.00 | 15,480.00 | 14,940.00 | 15,060.00 | 11,227.13 | 16,728 |
| 2024-01-17 | 15,930.00 | 15,930.00 | 15,120.00 | 15,270.00 | 11,383.69 | 14,563 |
| 2024-01-16 | 16,200.00 | 16,350.00 | 15,660.00 | 15,660.00 | 11,674.43 | 8,826 |
| 2024-01-15 | 16,620.00 | 16,860.00 | 16,140.00 | 16,140.00 | 12,032.27 | 7,275 |
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.