NGeneBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-17 | 19,050.00 | 19,320.01 | 18,840.00 | 19,080.00 | 14,224.02 | 7,153 |
| 2023-07-14 | 19,470.01 | 19,470.01 | 18,990.00 | 19,290.01 | 14,380.57 | 5,922 |
| 2023-07-13 | 19,230.00 | 19,650.01 | 19,200.00 | 19,470.01 | 14,514.76 | 6,608 |
| 2023-07-12 | 19,410.01 | 19,410.01 | 18,990.00 | 19,230.00 | 14,335.84 | 3,132 |
| 2023-07-11 | 19,380.01 | 19,380.01 | 18,930.00 | 19,170.01 | 14,291.11 | 3,221 |
| 2023-07-10 | 18,960.00 | 19,560.01 | 18,960.00 | 18,960.00 | 14,134.56 | 4,001 |
| 2023-07-07 | 19,500.01 | 19,620.01 | 18,900.00 | 18,930.00 | 14,112.19 | 12,686 |
| 2023-07-06 | 19,080.00 | 21,690.01 | 18,840.00 | 19,530.01 | 14,559.49 | 116,990 |
| 2023-07-05 | 19,680.01 | 19,860.01 | 19,080.00 | 19,140.01 | 14,268.75 | 11,147 |
| 2023-07-04 | 19,890.01 | 20,010.01 | 19,500.01 | 19,650.01 | 14,648.95 | 4,997 |
| 2023-07-03 | 19,800.01 | 20,280.01 | 19,710.01 | 19,710.01 | 14,693.68 | 6,208 |
| 2023-06-30 | 19,740.01 | 20,280.01 | 19,380.01 | 19,740.01 | 14,716.04 | 8,352 |
| 2023-06-29 | 20,250.01 | 20,640.01 | 19,920.01 | 19,920.01 | 14,850.23 | 7,602 |
| 2023-06-28 | 20,250.01 | 20,580.01 | 20,220.01 | 20,250.01 | 15,096.24 | 7,197 |
| 2023-06-27 | 19,920.01 | 20,850.01 | 19,920.01 | 20,250.01 | 15,096.24 | 8,221 |
| 2023-06-26 | 19,830.01 | 20,580.01 | 19,830.01 | 20,070.01 | 14,962.06 | 5,088 |
| 2023-06-23 | 20,070.01 | 20,160.01 | 19,770.01 | 20,040.01 | 14,939.69 | 7,586 |
| 2023-06-22 | 19,680.01 | 20,190.01 | 19,680.01 | 19,950.01 | 14,872.60 | 4,716 |
| 2023-06-21 | 20,190.01 | 20,220.01 | 19,770.01 | 19,920.01 | 14,850.23 | 7,109 |
| 2023-06-20 | 19,980.01 | 20,310.01 | 19,530.01 | 20,190.01 | 15,051.51 | 14,826 |
| 2023-06-19 | 20,760.01 | 21,030.01 | 19,830.01 | 19,950.01 | 14,872.60 | 28,312 |
| 2023-06-16 | 21,000.01 | 21,000.01 | 20,610.01 | 20,730.01 | 15,454.08 | 16,602 |
| 2023-06-15 | 21,360.01 | 21,540.01 | 20,730.01 | 20,820.01 | 15,521.18 | 24,254 |
| 2023-06-14 | 21,900.01 | 22,110.01 | 21,060.01 | 21,390.01 | 15,946.11 | 20,362 |
| 2023-06-13 | 22,110.01 | 22,320.01 | 21,810.01 | 21,900.01 | 16,326.31 | 8,405 |
| 2023-06-12 | 22,200.01 | 22,200.01 | 21,900.01 | 22,140.01 | 16,505.23 | 10,753 |
| 2023-06-09 | 21,660.01 | 22,320.01 | 21,660.01 | 21,840.01 | 16,281.58 | 16,084 |
| 2023-06-08 | 22,350.01 | 22,350.01 | 21,630.01 | 21,630.01 | 16,125.02 | 15,554 |
| 2023-06-07 | 22,170.01 | 22,440.01 | 22,080.01 | 22,200.01 | 16,549.96 | 7,793 |
| 2023-06-05 | 22,500.01 | 22,500.01 | 21,870.01 | 22,260.01 | 16,594.69 | 8,113 |
| 2023-06-02 | 22,080.01 | 22,440.01 | 22,050.01 | 22,290.01 | 16,617.05 | 9,140 |
| 2023-06-01 | 21,720.01 | 22,470.01 | 21,720.01 | 22,140.01 | 16,505.23 | 11,477 |
| 2023-05-31 | 21,750.01 | 21,990.01 | 21,600.01 | 21,750.01 | 16,214.48 | 12,300 |
| 2023-05-30 | 21,750.01 | 22,230.01 | 21,660.01 | 21,750.01 | 16,214.48 | 20,017 |
| 2023-05-26 | 21,900.01 | 23,760.01 | 21,630.01 | 21,960.01 | 16,371.04 | 68,619 |
| 2023-05-25 | 21,930.01 | 22,140.01 | 21,600.01 | 21,960.01 | 16,371.04 | 34,985 |
| 2023-05-24 | 22,740.01 | 26,400.01 | 21,900.01 | 22,170.01 | 16,527.59 | 550,429 |
| 2023-05-23 | 21,570.01 | 22,440.01 | 21,570.01 | 22,290.01 | 16,617.05 | 10,517 |
| 2023-05-22 | 21,660.01 | 22,050.01 | 21,570.01 | 21,900.01 | 16,326.31 | 4,368 |
| 2023-05-19 | 21,750.01 | 22,020.01 | 21,330.01 | 21,840.01 | 16,281.58 | 11,393 |
| 2023-05-18 | 21,690.01 | 21,780.01 | 20,820.01 | 21,660.01 | 16,147.39 | 5,637 |
| 2023-05-17 | 21,330.01 | 21,630.01 | 21,210.01 | 21,630.01 | 16,125.02 | 7,271 |
| 2023-05-16 | 21,690.01 | 21,810.01 | 20,880.01 | 21,270.01 | 15,856.65 | 16,568 |
| 2023-05-15 | 21,840.01 | 21,840.01 | 21,570.01 | 21,720.01 | 16,192.12 | 7,913 |
| 2023-05-12 | 21,750.01 | 22,080.01 | 21,510.01 | 21,840.01 | 16,281.58 | 7,506 |
| 2023-05-11 | 21,990.01 | 22,500.01 | 21,810.01 | 21,840.01 | 16,281.58 | 11,293 |
| 2023-05-10 | 21,780.01 | 22,020.01 | 21,690.01 | 21,750.01 | 16,214.48 | 9,635 |
| 2023-05-09 | 22,200.01 | 22,200.01 | 21,750.01 | 21,780.01 | 16,236.85 | 17,673 |
| 2023-05-08 | 22,590.01 | 22,590.01 | 22,020.01 | 22,170.01 | 16,527.59 | 25,710 |
| 2023-05-04 | 22,860.01 | 26,010.01 | 22,170.01 | 22,470.01 | 16,751.24 | 482,602 |
| 2023-05-03 | 21,600.01 | 24,000.01 | 21,420.01 | 22,350.01 | 16,661.78 | 42,498 |
| 2023-05-02 | 21,690.01 | 21,990.01 | 21,330.01 | 21,600.01 | 16,102.66 | 5,944 |
| 2023-04-28 | 22,020.01 | 22,110.01 | 21,390.01 | 21,450.01 | 15,990.84 | 16,390 |
| 2023-04-27 | 21,930.01 | 22,170.01 | 21,600.01 | 22,020.01 | 16,415.77 | 5,481 |
| 2023-04-26 | 22,140.01 | 22,770.01 | 21,720.01 | 22,170.01 | 16,527.59 | 12,366 |
| 2023-04-25 | 22,980.01 | 23,310.01 | 22,020.01 | 22,560.01 | 16,818.33 | 13,806 |
| 2023-04-24 | 23,040.01 | 23,190.01 | 22,590.01 | 22,680.01 | 16,907.79 | 5,882 |
| 2023-04-21 | 23,010.01 | 23,190.01 | 22,770.01 | 23,040.01 | 17,176.17 | 11,075 |
| 2023-04-20 | 23,730.01 | 23,760.01 | 22,800.01 | 23,010.01 | 17,153.81 | 19,096 |
| 2023-04-19 | 24,420.01 | 24,420.01 | 23,670.01 | 23,760.01 | 17,712.93 | 15,147 |
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.