NGeneBio Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	24,660.01	24,660.01	24,090.01	24,240.01	18,070.76	14,479
2023-04-17	25,470.01	25,470.01	24,210.01	24,420.01	18,204.95	17,201
2023-04-14	24,060.01	25,230.01	24,060.01	25,170.01	18,764.07	38,636
2023-04-13	24,090.01	24,360.01	23,250.01	24,150.01	18,003.67	19,448
2023-04-12	23,130.01	24,120.01	22,860.01	23,610.01	17,601.10	14,095
2023-04-11	23,070.01	23,520.01	22,680.01	23,130.01	17,243.27	13,334
2023-04-10	23,520.01	23,550.01	22,650.01	23,100.01	17,220.90	19,384
2023-04-07	23,880.01	24,360.01	23,220.01	23,760.01	17,712.93	25,979
2023-04-06	24,570.01	25,170.01	23,730.01	23,850.01	17,780.02	27,946
2023-04-05	23,550.01	24,900.01	23,250.01	24,450.01	18,227.32	46,594
2023-04-04	22,260.01	23,610.01	22,140.01	23,160.01	17,265.63	28,790
2023-04-03	22,440.01	23,160.01	22,110.01	22,200.01	16,549.96	12,749
2023-03-31	23,130.01	23,460.01	22,740.01	22,740.01	16,952.52	10,496
2023-03-30	23,130.01	23,640.01	22,950.01	23,130.01	17,243.27	13,178
2023-03-29	23,100.01	23,700.01	22,830.01	23,100.01	17,220.90	13,227
2023-03-28	23,160.01	23,430.01	22,980.01	23,100.01	17,220.90	7,007
2023-03-27	23,040.01	23,400.01	22,440.01	23,160.01	17,265.63	6,568
2023-03-24	22,710.01	23,400.01	22,680.01	23,040.01	17,176.17	6,704
2023-03-23	23,400.01	23,400.01	22,650.01	22,710.01	16,930.16	19,808
2023-03-22	23,400.01	23,700.01	22,980.01	23,490.01	17,511.64	11,724
2023-03-21	23,280.01	23,670.01	22,890.01	23,280.01	17,355.09	8,819
2023-03-20	23,400.01	23,700.01	22,800.01	23,280.01	17,355.09	11,504
2023-03-17	22,170.01	23,490.01	21,570.01	23,160.01	17,265.63	11,297
2023-03-16	22,350.01	22,890.01	21,390.01	21,900.01	16,326.31	8,861
2023-03-15	23,490.01	23,520.01	22,500.01	22,530.01	16,795.97	12,094
2023-03-14	23,700.01	24,300.01	22,530.01	22,560.01	16,818.33	11,404
2023-03-13	22,920.01	23,640.01	22,650.01	23,610.01	17,601.10	8,916
2023-03-10	23,970.01	24,090.01	22,890.01	23,100.01	17,220.90	14,859
2023-03-09	24,060.01	24,600.01	23,760.01	23,970.01	17,869.48	10,779
2023-03-08	24,900.01	25,140.01	24,210.01	24,270.01	18,093.13	9,610
2023-03-07	24,240.01	25,110.01	23,730.01	24,900.01	18,562.79	27,344
2023-03-06	25,650.01	25,830.01	24,600.01	24,630.01	18,361.51	46,959
2023-03-03	25,920.01	26,160.01	25,530.01	25,650.01	19,121.91	14,327
2023-03-02	26,070.01	26,220.01	25,800.01	26,010.01	19,390.29	10,978
2023-02-28	26,520.01	26,610.01	25,650.01	26,070.01	19,435.02	9,142
2023-02-27	25,710.01	26,040.01	24,930.01	26,040.01	19,412.65	26,873
2023-02-24	26,340.01	26,400.01	25,620.01	25,830.01	19,256.10	10,682
2023-02-23	26,400.01	26,580.01	26,130.01	26,160.01	19,502.11	9,173
2023-02-22	26,850.01	26,850.01	26,220.01	26,280.01	19,591.57	15,354
2023-02-21	27,690.01	27,690.01	27,060.01	27,120.01	20,217.78	10,981
2023-02-20	27,210.01	27,750.01	26,700.01	27,690.01	20,642.72	11,046
2023-02-17	26,850.01	27,240.01	26,430.01	26,910.01	20,061.23	12,146
2023-02-16	26,220.01	27,300.01	26,220.01	27,240.01	20,307.24	12,052
2023-02-15	27,150.01	27,150.01	26,400.01	26,400.01	19,681.03	20,458
2023-02-14	27,600.01	27,660.01	26,700.01	27,090.01	20,195.42	22,231
2023-02-13	27,300.01	27,660.01	26,730.01	27,540.01	20,530.89	16,989
2023-02-10	28,620.01	28,620.01	27,540.01	27,570.01	20,553.26	23,389
2023-02-09	29,670.01	29,670.01	28,440.01	28,500.01	21,246.57	43,766
2023-02-08	29,910.01	30,060.01	29,670.01	29,670.01	22,118.79	20,390
2023-02-07	29,610.01	30,030.01	29,550.01	29,670.01	22,118.79	25,085
2023-02-06	30,330.01	30,330.01	29,490.01	29,550.01	22,029.33	290,268
2023-02-03	30,060.01	30,390.01	29,850.01	30,150.01	22,476.63	13,413
2023-02-02	30,120.01	30,600.01	29,850.01	30,120.01	22,454.26	23,880
2023-02-01	29,460.01	30,090.01	29,460.01	29,850.01	22,252.98	11,725
2023-01-31	29,820.01	29,910.01	29,250.01	29,700.01	22,141.16	13,895
2023-01-30	30,420.01	30,630.01	29,400.01	29,790.01	22,208.25	27,068
2023-01-27	30,810.01	30,810.01	30,150.01	30,300.01	22,588.45	20,193
2023-01-26	30,360.01	30,960.01	29,880.01	30,750.01	22,923.93	42,582
2023-01-25	29,400.01	30,300.01	29,400.01	29,790.01	22,208.25	15,497
2023-01-20	29,430.01	30,300.01	29,250.01	29,370.01	21,895.14	26,972

← NewerPage 15 of 21 · 1,216 trading daysOlder →

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.