NGeneBio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-19 | 29,730.01 | 30,600.01 | 29,160.01 | 29,850.01 | 22,252.98 | 39,175 |
| 2023-01-18 | 30,000.01 | 31,050.01 | 30,000.01 | 30,150.01 | 22,476.63 | 49,373 |
| 2023-01-17 | 30,600.01 | 31,200.01 | 29,940.01 | 30,000.01 | 22,364.81 | 77,643 |
| 2023-01-16 | 31,950.01 | 32,550.01 | 31,050.01 | 31,500.01 | 23,483.05 | 49,492 |
| 2023-01-13 | 31,350.01 | 31,950.01 | 31,050.01 | 31,650.01 | 23,594.87 | 44,873 |
| 2023-01-12 | 32,550.01 | 33,300.01 | 31,200.01 | 31,350.01 | 23,371.22 | 94,022 |
| 2023-01-11 | 33,300.01 | 33,900.01 | 32,250.01 | 32,700.01 | 24,377.64 | 174,177 |
| 2023-01-10 | 30,000.01 | 35,550.01 | 28,950.01 | 33,150.01 | 24,713.11 | 1,253,698 |
| 2023-01-09 | 30,900.01 | 32,400.01 | 30,000.01 | 30,000.01 | 22,364.81 | 259,852 |
| 2023-01-06 | 28,350.01 | 32,100.01 | 27,450.01 | 30,300.01 | 22,588.45 | 686,651 |
| 2023-01-05 | 29,670.01 | 30,150.01 | 28,320.01 | 28,440.01 | 21,201.84 | 105,037 |
| 2023-01-04 | 28,080.01 | 30,300.01 | 27,780.01 | 29,670.01 | 22,118.79 | 252,150 |
| 2023-01-03 | 27,810.01 | 32,850.01 | 25,590.01 | 28,050.01 | 20,911.09 | 1,020,507 |
| 2023-01-02 | 27,840.01 | 28,950.01 | 27,510.01 | 27,720.01 | 20,665.08 | 39,820 |
| 2022-12-29 | 29,250.01 | 30,000.01 | 27,540.01 | 27,840.01 | 20,754.54 | 48,248 |
| 2022-12-28 | 27,810.01 | 29,640.01 | 27,810.01 | 29,250.01 | 21,805.69 | 66,664 |
| 2022-12-27 | 28,500.01 | 29,220.01 | 27,420.01 | 27,960.01 | 20,844.00 | 80,281 |
| 2022-12-26 | 29,400.01 | 29,820.01 | 28,380.01 | 28,650.01 | 21,358.39 | 70,426 |
| 2022-12-23 | 29,490.01 | 31,500.01 | 28,860.01 | 29,400.01 | 21,917.51 | 200,154 |
| 2022-12-22 | 29,190.01 | 31,950.01 | 28,860.01 | 30,000.01 | 22,364.81 | 254,794 |
| 2022-12-21 | 30,750.01 | 32,250.01 | 29,580.01 | 29,700.01 | 22,141.16 | 241,454 |
| 2022-12-20 | 29,700.01 | 34,050.01 | 28,110.01 | 30,300.01 | 22,588.45 | 903,376 |
| 2022-12-19 | 29,730.01 | 31,050.01 | 29,400.01 | 30,300.01 | 22,588.45 | 281,197 |
| 2022-12-16 | 24,990.01 | 32,700.01 | 24,990.01 | 30,300.01 | 22,588.45 | 2,232,330 |
| 2022-12-15 | 24,960.01 | 25,380.01 | 24,750.01 | 25,230.01 | 18,808.80 | 12,934 |
| 2022-12-14 | 24,750.01 | 26,280.01 | 24,750.01 | 24,960.01 | 18,607.52 | 51,161 |
| 2022-12-13 | 24,780.01 | 24,780.01 | 24,150.01 | 24,390.01 | 18,182.59 | 9,136 |
| 2022-12-12 | 24,600.01 | 24,750.01 | 24,090.01 | 24,390.01 | 18,182.59 | 7,438 |
| 2022-12-09 | 23,760.01 | 24,810.01 | 23,670.01 | 24,360.01 | 18,160.22 | 12,838 |
| 2022-12-08 | 24,480.01 | 24,480.01 | 23,250.01 | 23,580.01 | 17,578.74 | 22,424 |
| 2022-12-07 | 24,480.01 | 24,780.01 | 22,500.01 | 24,450.01 | 18,227.32 | 32,722 |
| 2022-12-06 | 25,200.01 | 25,260.01 | 24,780.01 | 24,780.01 | 18,473.33 | 20,486 |
| 2022-12-05 | 26,190.01 | 26,190.01 | 25,380.01 | 25,530.01 | 19,032.45 | 25,816 |
| 2022-12-02 | 26,850.01 | 27,000.01 | 25,890.01 | 25,980.01 | 19,367.92 | 39,517 |
| 2022-12-01 | 26,790.01 | 28,350.01 | 26,640.01 | 26,820.01 | 19,994.14 | 131,117 |
| 2022-11-30 | 27,120.01 | 27,840.01 | 26,070.01 | 26,580.01 | 19,815.22 | 94,102 |
| 2022-11-29 | 26,640.01 | 26,640.01 | 25,860.01 | 26,640.01 | 19,859.95 | 56,942 |
| 2022-11-28 | 26,640.01 | 28,200.01 | 26,160.01 | 26,640.01 | 19,859.95 | 191,326 |
| 2022-11-25 | 24,780.01 | 29,970.01 | 24,060.01 | 26,700.01 | 19,904.68 | 1,385,676 |
| 2022-11-24 | 23,220.01 | 23,250.01 | 22,770.01 | 23,070.01 | 17,198.54 | 3,675 |
| 2022-11-23 | 23,100.01 | 23,250.01 | 22,710.01 | 22,770.01 | 16,974.89 | 3,771 |
| 2022-11-22 | 22,740.01 | 23,550.01 | 22,680.01 | 22,740.01 | 16,952.52 | 5,566 |
| 2022-11-21 | 24,270.01 | 24,540.01 | 22,950.01 | 23,010.01 | 17,153.81 | 12,214 |
| 2022-11-18 | 23,640.01 | 24,300.01 | 23,610.01 | 23,760.01 | 17,712.93 | 6,695 |
| 2022-11-17 | 24,150.01 | 24,150.01 | 23,100.01 | 23,820.01 | 17,757.66 | 7,944 |
| 2022-11-16 | 24,750.01 | 24,810.01 | 23,760.01 | 24,150.01 | 18,003.67 | 11,950 |
| 2022-11-15 | 23,700.01 | 24,450.01 | 23,430.01 | 24,390.01 | 18,182.59 | 20,918 |
| 2022-11-14 | 23,610.01 | 24,120.01 | 23,550.01 | 23,640.01 | 17,623.47 | 9,007 |
| 2022-11-11 | 23,400.01 | 23,880.01 | 23,310.01 | 23,610.01 | 17,601.10 | 9,259 |
| 2022-11-10 | 23,070.01 | 23,460.01 | 22,800.01 | 22,980.01 | 17,131.44 | 7,873 |
| 2022-11-09 | 23,700.01 | 23,940.01 | 23,430.01 | 23,460.01 | 17,489.28 | 5,806 |
| 2022-11-08 | 22,500.01 | 23,790.01 | 22,500.01 | 23,550.01 | 17,556.37 | 17,347 |
| 2022-11-07 | 22,800.01 | 23,010.01 | 22,290.01 | 22,500.01 | 16,773.60 | 5,783 |
| 2022-11-04 | 23,550.01 | 23,550.01 | 22,350.01 | 22,470.01 | 16,751.24 | 19,950 |
| 2022-11-03 | 23,940.01 | 24,300.01 | 23,130.01 | 23,220.01 | 17,310.36 | 15,387 |
| 2022-11-02 | 23,970.01 | 24,120.01 | 23,250.01 | 23,940.01 | 17,847.11 | 9,962 |
| 2022-11-01 | 24,300.01 | 24,360.01 | 23,610.01 | 23,910.01 | 17,824.75 | 15,532 |
| 2022-10-31 | 24,090.01 | 24,900.01 | 24,090.01 | 24,270.01 | 18,093.13 | 16,975 |
| 2022-10-28 | 24,270.01 | 24,930.01 | 24,030.01 | 24,030.01 | 17,914.21 | 24,150 |
| 2022-10-27 | 24,120.01 | 26,520.01 | 23,760.01 | 24,270.01 | 18,093.13 | 102,747 |
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.