NGeneBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 17,160.00 | 17,400.00 | 15,870.00 | 16,560.00 | 12,345.37 | 22,256 |
| 2024-01-11 | 16,770.00 | 17,880.00 | 16,650.00 | 17,160.00 | 12,792.67 | 24,440 |
| 2024-01-10 | 17,010.00 | 17,220.00 | 16,680.00 | 16,770.00 | 12,501.93 | 11,620 |
| 2024-01-09 | 16,680.00 | 17,070.00 | 16,620.00 | 16,950.00 | 12,636.12 | 10,578 |
| 2024-01-08 | 16,770.00 | 16,800.00 | 16,530.00 | 16,590.00 | 12,367.74 | 9,179 |
| 2024-01-05 | 16,620.00 | 16,860.00 | 16,590.00 | 16,770.00 | 12,501.93 | 9,641 |
| 2024-01-04 | 17,220.00 | 17,220.00 | 16,590.00 | 16,680.00 | 12,434.83 | 15,398 |
| 2024-01-03 | 16,890.00 | 17,340.00 | 16,800.00 | 17,220.00 | 12,837.40 | 20,219 |
| 2024-01-02 | 16,680.00 | 17,070.00 | 16,530.00 | 16,890.00 | 12,591.39 | 14,496 |
| 2023-12-28 | 16,410.00 | 16,710.00 | 16,110.00 | 16,680.00 | 12,434.83 | 18,119 |
| 2023-12-27 | 16,290.00 | 16,800.00 | 16,290.00 | 16,410.00 | 12,233.55 | 8,487 |
| 2023-12-26 | 16,800.00 | 16,800.00 | 16,110.00 | 16,620.00 | 12,390.10 | 15,732 |
| 2023-12-22 | 16,380.00 | 16,860.00 | 16,140.00 | 16,500.00 | 12,300.64 | 21,417 |
| 2023-12-21 | 16,380.00 | 16,410.00 | 16,080.00 | 16,200.00 | 12,077.00 | 11,316 |
| 2023-12-20 | 16,140.00 | 16,740.00 | 15,960.00 | 16,410.00 | 12,233.55 | 24,339 |
| 2023-12-19 | 16,380.00 | 16,380.00 | 15,720.00 | 16,140.00 | 12,032.27 | 9,173 |
| 2023-12-18 | 16,350.00 | 16,470.00 | 16,050.00 | 16,170.00 | 12,054.63 | 14,988 |
| 2023-12-15 | 16,080.00 | 16,500.00 | 15,990.00 | 16,440.00 | 12,255.91 | 28,302 |
| 2023-12-14 | 15,750.00 | 16,500.00 | 15,750.00 | 16,200.00 | 12,077.00 | 26,635 |
| 2023-12-13 | 15,900.00 | 15,990.00 | 15,660.00 | 15,660.00 | 11,674.43 | 9,682 |
| 2023-12-12 | 15,960.00 | 16,170.00 | 15,720.00 | 15,930.00 | 11,875.71 | 5,728 |
| 2023-12-11 | 16,050.00 | 16,110.00 | 15,750.00 | 15,930.00 | 11,875.71 | 5,111 |
| 2023-12-08 | 15,720.00 | 16,050.00 | 15,630.00 | 15,900.00 | 11,853.35 | 18,863 |
| 2023-12-07 | 15,810.00 | 16,050.00 | 15,570.00 | 15,720.00 | 11,719.16 | 11,727 |
| 2023-12-06 | 15,630.00 | 16,050.00 | 15,540.00 | 15,780.00 | 11,763.89 | 15,844 |
| 2023-12-05 | 15,780.00 | 16,200.00 | 15,600.00 | 15,630.00 | 11,652.06 | 21,084 |
| 2023-12-04 | 15,960.00 | 15,960.00 | 15,600.00 | 15,810.00 | 11,786.25 | 10,320 |
| 2023-12-01 | 16,080.00 | 16,170.00 | 15,750.00 | 15,780.00 | 11,763.89 | 11,390 |
| 2023-11-30 | 15,990.00 | 16,140.00 | 15,780.00 | 16,080.00 | 11,987.54 | 8,717 |
| 2023-11-29 | 16,080.00 | 16,080.00 | 15,660.00 | 15,900.00 | 11,853.35 | 8,485 |
| 2023-11-28 | 15,720.00 | 16,260.00 | 15,600.00 | 15,960.00 | 11,898.08 | 11,729 |
| 2023-11-27 | 16,380.00 | 16,500.00 | 15,570.00 | 15,600.00 | 11,629.70 | 24,062 |
| 2023-11-24 | 16,260.00 | 16,500.00 | 16,260.00 | 16,380.00 | 12,211.18 | 8,061 |
| 2023-11-23 | 16,590.00 | 16,620.00 | 16,230.00 | 16,260.00 | 12,121.72 | 10,446 |
| 2023-11-22 | 16,650.00 | 16,950.00 | 16,200.00 | 16,470.00 | 12,278.28 | 9,798 |
| 2023-11-21 | 16,680.00 | 16,890.00 | 15,810.00 | 16,650.00 | 12,412.47 | 18,039 |
| 2023-11-20 | 15,900.00 | 16,800.00 | 15,900.00 | 16,710.00 | 12,457.20 | 23,252 |
| 2023-11-17 | 15,810.00 | 16,170.00 | 15,810.00 | 15,990.00 | 11,920.44 | 11,109 |
| 2023-11-16 | 16,290.00 | 16,380.00 | 15,330.00 | 15,900.00 | 11,853.35 | 20,843 |
| 2023-11-15 | 16,350.00 | 16,710.00 | 16,230.00 | 16,230.00 | 12,099.36 | 15,498 |
| 2023-11-14 | 15,810.00 | 16,410.00 | 15,810.00 | 16,350.00 | 12,188.82 | 21,600 |
| 2023-11-13 | 16,440.00 | 17,160.00 | 15,900.00 | 15,900.00 | 11,853.35 | 38,771 |
| 2023-11-10 | 15,840.00 | 17,610.00 | 15,390.00 | 16,440.00 | 12,255.91 | 167,727 |
| 2023-11-09 | 16,290.00 | 16,290.00 | 15,600.00 | 15,720.00 | 11,719.16 | 30,707 |
| 2023-11-08 | 16,020.00 | 18,870.00 | 15,870.00 | 16,470.00 | 12,278.28 | 287,812 |
| 2023-11-07 | 16,140.00 | 16,290.00 | 15,690.00 | 15,870.00 | 11,830.98 | 10,737 |
| 2023-11-06 | 15,570.00 | 16,170.00 | 15,450.00 | 16,140.00 | 12,032.27 | 24,062 |
| 2023-11-03 | 15,240.00 | 15,930.00 | 15,030.00 | 15,630.00 | 11,652.06 | 18,766 |
| 2023-11-02 | 14,595.00 | 15,450.00 | 14,595.00 | 15,210.00 | 11,338.96 | 23,867 |
| 2023-11-01 | 14,220.00 | 14,865.00 | 14,205.00 | 14,565.00 | 10,858.11 | 10,051 |
| 2023-10-31 | 14,970.00 | 15,060.00 | 14,295.00 | 14,310.00 | 10,668.01 | 22,127 |
| 2023-10-30 | 14,700.00 | 15,240.00 | 14,610.00 | 14,805.00 | 11,037.03 | 18,191 |
| 2023-10-27 | 14,940.00 | 15,420.00 | 14,805.00 | 14,835.00 | 11,059.40 | 23,202 |
| 2023-10-26 | 15,660.00 | 15,900.00 | 14,850.00 | 15,000.00 | 11,182.40 | 44,711 |
| 2023-10-25 | 15,750.00 | 16,080.00 | 15,540.00 | 16,050.00 | 11,965.17 | 17,274 |
| 2023-10-24 | 15,510.00 | 15,870.00 | 14,715.00 | 15,750.00 | 11,741.52 | 41,234 |
| 2023-10-23 | 15,450.00 | 16,050.00 | 15,450.00 | 15,600.00 | 11,629.70 | 19,383 |
| 2023-10-20 | 16,050.00 | 16,380.00 | 15,510.00 | 15,750.00 | 11,741.52 | 40,850 |
| 2023-10-19 | 16,530.00 | 16,860.00 | 16,080.00 | 16,260.00 | 12,121.72 | 33,307 |
| 2023-10-18 | 17,130.00 | 17,460.00 | 16,500.00 | 16,710.00 | 12,457.20 | 41,207 |
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.