NGeneBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-17 | 17,580.00 | 18,600.00 | 17,130.00 | 17,130.00 | 12,770.30 | 76,037 |
| 2023-10-16 | 18,450.00 | 18,600.00 | 17,280.00 | 17,280.00 | 12,882.13 | 85,527 |
| 2023-10-13 | 20,790.01 | 21,030.01 | 18,660.00 | 18,840.00 | 14,045.10 | 202,257 |
| 2023-10-12 | 20,730.01 | 21,330.01 | 19,920.01 | 20,640.01 | 15,386.99 | 248,586 |
| 2023-10-11 | 20,940.01 | 22,560.01 | 19,320.01 | 20,730.01 | 15,454.08 | 1,459,795 |
| 2023-10-10 | 17,460.00 | 20,760.01 | 16,650.00 | 20,760.01 | 15,476.45 | 1,488,366 |
| 2023-10-06 | 16,200.00 | 16,830.00 | 15,900.00 | 15,990.00 | 11,920.44 | 35,449 |
| 2023-10-05 | 16,710.00 | 17,850.00 | 15,480.00 | 15,810.00 | 11,786.25 | 69,696 |
| 2023-10-04 | 17,310.00 | 17,490.00 | 16,320.00 | 16,350.00 | 12,188.82 | 56,428 |
| 2023-09-27 | 17,400.00 | 17,970.00 | 17,070.00 | 17,640.00 | 13,150.51 | 32,548 |
| 2023-09-26 | 18,990.00 | 19,290.01 | 17,340.00 | 17,610.00 | 13,128.14 | 96,154 |
| 2023-09-25 | 19,830.01 | 20,310.01 | 18,930.00 | 18,960.00 | 14,134.56 | 97,520 |
| 2023-09-22 | 20,730.01 | 21,270.01 | 20,040.01 | 20,040.01 | 14,939.69 | 108,794 |
| 2023-09-21 | 20,730.01 | 22,080.01 | 20,280.01 | 21,240.01 | 15,834.28 | 160,049 |
| 2023-09-20 | 21,870.01 | 21,900.01 | 20,850.01 | 21,000.01 | 15,655.36 | 138,930 |
| 2023-09-19 | 23,130.01 | 24,630.01 | 21,690.01 | 22,140.01 | 16,505.23 | 455,284 |
| 2023-09-18 | 24,420.01 | 24,750.01 | 22,560.01 | 22,590.01 | 16,840.70 | 265,547 |
| 2023-09-15 | 29,400.01 | 29,400.01 | 24,150.01 | 24,750.01 | 18,450.96 | 1,557,553 |
| 2023-09-14 | 23,550.01 | 26,280.01 | 23,400.01 | 26,280.01 | 19,591.57 | 1,104,476 |
| 2023-09-13 | 21,090.01 | 21,090.01 | 20,220.01 | 20,220.01 | 15,073.88 | 45,249 |
| 2023-09-12 | 21,900.01 | 21,900.01 | 20,700.01 | 21,090.01 | 15,722.46 | 72,855 |
| 2023-09-11 | 22,500.01 | 22,500.01 | 21,300.01 | 21,900.01 | 16,326.31 | 113,289 |
| 2023-09-08 | 21,540.01 | 22,440.01 | 20,070.01 | 21,390.01 | 15,946.11 | 322,196 |
| 2023-09-07 | 22,440.01 | 24,990.01 | 20,610.01 | 20,850.01 | 15,543.54 | 755,699 |
| 2023-09-06 | 20,070.01 | 23,310.01 | 20,010.01 | 22,920.01 | 17,086.71 | 493,421 |
| 2023-09-05 | 19,200.00 | 20,100.01 | 18,990.00 | 19,950.01 | 14,872.60 | 21,212 |
| 2023-09-04 | 19,290.01 | 19,410.01 | 19,110.00 | 19,200.00 | 14,313.48 | 9,587 |
| 2023-09-01 | 19,770.01 | 19,920.01 | 19,140.01 | 19,290.01 | 14,380.57 | 20,074 |
| 2023-08-31 | 20,520.01 | 22,560.01 | 19,770.01 | 19,770.01 | 14,738.41 | 254,968 |
| 2023-08-30 | 19,680.01 | 20,160.01 | 19,650.01 | 19,920.01 | 14,850.23 | 10,300 |
| 2023-08-29 | 19,620.01 | 19,860.01 | 19,590.01 | 19,680.01 | 14,671.31 | 7,242 |
| 2023-08-28 | 19,650.01 | 19,740.01 | 19,380.01 | 19,560.01 | 14,581.85 | 7,932 |
| 2023-08-25 | 19,650.01 | 19,860.01 | 19,380.01 | 19,500.01 | 14,537.12 | 5,036 |
| 2023-08-24 | 19,230.00 | 20,550.01 | 19,170.01 | 19,740.01 | 14,716.04 | 25,715 |
| 2023-08-23 | 19,290.01 | 19,680.01 | 19,020.00 | 19,230.00 | 14,335.84 | 8,795 |
| 2023-08-22 | 19,200.00 | 19,470.01 | 19,020.00 | 19,170.01 | 14,291.11 | 8,514 |
| 2023-08-21 | 19,350.01 | 19,500.01 | 19,110.00 | 19,170.01 | 14,291.11 | 10,986 |
| 2023-08-18 | 19,290.01 | 19,950.01 | 19,230.00 | 19,230.00 | 14,335.84 | 16,361 |
| 2023-08-17 | 19,590.01 | 19,830.01 | 19,200.00 | 19,650.01 | 14,648.95 | 9,867 |
| 2023-08-16 | 20,040.01 | 20,040.01 | 19,470.01 | 19,620.01 | 14,626.58 | 7,620 |
| 2023-08-14 | 20,640.01 | 20,640.01 | 20,070.01 | 20,190.01 | 15,051.51 | 6,491 |
| 2023-08-11 | 20,520.01 | 20,850.01 | 20,310.01 | 20,670.01 | 15,409.35 | 11,127 |
| 2023-08-10 | 20,250.01 | 20,940.01 | 19,770.01 | 20,550.01 | 15,319.89 | 19,216 |
| 2023-08-09 | 19,500.01 | 20,220.01 | 19,320.01 | 19,890.01 | 14,827.87 | 13,275 |
| 2023-08-08 | 19,950.01 | 20,130.01 | 19,260.00 | 19,620.01 | 14,626.58 | 16,672 |
| 2023-08-07 | 19,890.01 | 20,700.01 | 19,680.01 | 20,190.01 | 15,051.51 | 14,288 |
| 2023-08-04 | 20,490.01 | 20,490.01 | 19,650.01 | 19,980.01 | 14,894.96 | 17,599 |
| 2023-08-03 | 20,160.01 | 20,790.01 | 19,620.01 | 20,610.01 | 15,364.62 | 21,545 |
| 2023-08-02 | 20,460.01 | 20,970.01 | 20,160.01 | 20,190.01 | 15,051.51 | 17,176 |
| 2023-08-01 | 21,000.01 | 21,180.01 | 20,250.01 | 20,700.01 | 15,431.72 | 27,013 |
| 2023-07-31 | 19,950.01 | 22,350.01 | 19,560.01 | 21,030.01 | 15,677.73 | 112,312 |
| 2023-07-28 | 19,440.01 | 19,920.01 | 18,990.00 | 19,890.01 | 14,827.87 | 15,297 |
| 2023-07-27 | 18,930.00 | 19,770.01 | 18,930.00 | 19,440.01 | 14,492.39 | 17,181 |
| 2023-07-26 | 20,610.01 | 21,540.01 | 18,930.00 | 19,110.00 | 14,246.38 | 64,244 |
| 2023-07-25 | 20,910.01 | 22,980.01 | 19,980.01 | 20,820.01 | 15,521.18 | 229,439 |
| 2023-07-24 | 20,010.01 | 20,610.01 | 19,530.01 | 19,800.01 | 14,760.77 | 19,882 |
| 2023-07-21 | 19,830.01 | 21,090.01 | 19,680.01 | 20,310.01 | 15,140.97 | 27,297 |
| 2023-07-20 | 19,320.01 | 20,010.01 | 19,230.00 | 19,920.01 | 14,850.23 | 9,043 |
| 2023-07-19 | 19,050.00 | 19,740.01 | 18,900.00 | 19,410.01 | 14,470.03 | 12,802 |
| 2023-07-18 | 19,140.01 | 19,320.01 | 18,960.00 | 19,050.00 | 14,201.65 | 4,440 |
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.